Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $4.46 as of 4/10/2026 5:26:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 4.45 | 4.13 | 3.61 | 0.00 | 0.00% | 4.13 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 2.00 | 2.92 | 3.30 | 3.11 | 3.01 | +0.24 | +8.67% | 1.55 | 3 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 2.50 | 2.46 | 2.85 | 2.66 | 2.55 | +0.47 | +22.60% | 1.06 | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 3.00 | 1.94 | 2.27 | 2.11 | 2.10 | +0.42 | +25.00% | 0.70 | 6 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 3.50 | 1.47 | 1.81 | 1.64 | 1.50 | +0.37 | +32.75% | 0.47 | 2 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 4.00 | 0.82 | 1.40 | 1.11 | 1.07 | +0.36 | +50.71% | 0.28 | 10 | 1,040 | 0.00 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 4.50 | 0.55 | 0.75 | 0.65 | 0.54 | +0.19 | +54.29% | 0.14 | 207 | 2,305 | 2.37 | 0.94 | 0.27 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 5.00 | 0.22 | 0.27 | 0.25 | 0.23 | +0.15 | +187.50% | 0.05 | 2,262 | 6,713 | 1.09 | 0.65 | 0.89 | -0.04 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 5.50 | 0.06 | 0.07 | 0.07 | 0.06 | +0.05 | +500.00% | 0.01 | 449 | 763 | 1.23 | 0.23 | 0.70 | -0.03 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 334 | 1,950 | 1.35 | 0.05 | 0.21 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 307 | 1.74 | 0.00 | 0.03 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,820 | 2.17 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 125 | 4.15 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,514 | 2.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,696 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 21 | 144 | 3.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 244 | 2.77 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.03 | 43 | 989 | 4.65 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 82 | 1,377 | 1.25 | -0.06 | 0.27 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 5.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.23 | -67.65% | 0.02 | 207 | 10,073 | 1.11 | -0.35 | 0.89 | -0.04 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 5.50 | 0.29 | 0.53 | 0.41 | 0.44 | -0.37 | -45.68% | 0.07 | 87 | 54 | 2.04 | -0.77 | 0.70 | -0.03 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 6.00 | 0.67 | 1.06 | 0.87 | 0.96 | -0.53 | -35.57% | 0.14 | 26 | 263 | 3.20 | -0.95 | 0.21 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 6.50 | 1.07 | 1.64 | 1.36 | 1.57 | -0.49 | -23.79% | 0.21 | 4 | 14 | 4.60 | -1.00 | 0.03 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 7.00 | 1.70 | 2.33 | 2.02 | 2.66 | 0.00 | 0.00% | 0.29 | 0 | 16 | 6.70 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:00 PM EST |
| 7.50 | 2.08 | 2.66 | 2.37 | 2.47 | -0.25 | -9.20% | 0.32 | 1 | 4 | 6.06 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 8.00 | 2.59 | 3.10 | 2.85 | 3.24 | 0.00 | 0.00% | 0.36 | 0 | 11 | 6.10 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 8.50 | 3.10 | 3.55 | 3.33 | 3.32 | -0.36 | -9.79% | 0.39 | 1 | 4 | 6.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 9.00 | 3.55 | 4.05 | 3.80 | 4.45 | 0.00 | 0.00% | 0.42 | 0 | 76 | 6.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 9.50 | 4.10 | 4.55 | 4.33 | 4.78 | 0.00 | 0.00% | 0.46 | 0 | 3 | 6.94 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 10.00 | 4.60 | 5.25 | 4.93 | 5.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 10.50 | 5.05 | 5.75 | 5.40 | 6.04 | 0.00 | 0.00% | 0.51 | 0 | 0 | 9.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 11.00 | 5.60 | 6.25 | 5.93 | 6.29 | 0.00 | 0.00% | 0.54 | 0 | 0 | 9.84 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |