Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $5.36 as of 8/29/2025 9:15:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.40 | 6.60 | 5.50 | 4.89 | 0.00 | 0.00% | 11.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 1.00 | 4.00 | 5.70 | 4.85 | % | 4.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 1.50 | 3.70 | 4.00 | 3.85 | 3.85 | 0.00 | 0.00% | 2.57 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:01 PM EST |
| 2.00 | 3.20 | 3.50 | 3.35 | % | 1.68 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 2.50 | 2.75 | 3.00 | 2.88 | 2.75 | -0.09 | -3.17% | 1.15 | 1 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 3.00 | 2.30 | 2.45 | 2.38 | 2.30 | 0.00 | 0.00% | 0.79 | 11 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 3.50 | 1.80 | 1.95 | 1.88 | 1.70 | -0.10 | -5.56% | 0.54 | 2 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 4.00 | 1.30 | 1.60 | 1.45 | 1.38 | 0.00 | 0.00% | 0.36 | 0 | 19 | 0.00 | 0.99 | 0.04 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 4.50 | 0.85 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00% | 0.20 | 178 | 56 | 1.84 | 0.93 | 0.21 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 5.00 | 0.45 | 0.50 | 0.48 | 0.46 | -0.01 | -2.13% | 0.10 | 751 | 1,268 | 0.72 | 0.75 | 0.47 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 5.50 | 0.15 | 0.25 | 0.20 | 0.21 | -0.02 | -8.70% | 0.04 | 2,532 | 1,327 | 0.88 | 0.48 | 0.57 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 0.02 | 428 | 2,821 | 0.97 | 0.25 | 0.42 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 315 | 788 | 1.13 | 0.12 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.01 | 4 | 1,293 | 1.73 | 0.04 | 0.11 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.01 | 3 | 224 | 2.02 | 0.01 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 136 | 3.03 | 0.00 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 52 | 2.12 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 159 | 3.76 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 38 | 5.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 37 | 5.22 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.82 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 70 | 6.16 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.06 | 30 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 1.00 | 0.00 | 0.80 | 0.40 | 0.34 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.80 | 0.40 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.09 | 0 | 2 | 7.35 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 6.62 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.09 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.04 | +100.00% | 0.02 | 2 | 186 | 2.37 | -0.01 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 218 | 1.14 | -0.07 | 0.21 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.05 | -31.25% | 0.02 | 160 | 247 | 0.99 | -0.25 | 0.47 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 5.50 | 0.30 | 0.40 | 0.35 | 0.37 | -0.01 | -2.64% | 0.06 | 193 | 181 | 1.02 | -0.52 | 0.57 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 6.00 | 0.70 | 0.80 | 0.75 | 0.74 | -0.01 | -1.34% | 0.12 | 145 | 57 | 1.24 | -0.75 | 0.42 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 6.50 | 1.15 | 1.25 | 1.20 | 1.15 | -0.10 | -8.00% | 0.18 | 1 | 10 | 1.53 | -0.88 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 7.00 | 1.60 | 1.75 | 1.68 | 1.76 | -0.06 | -3.30% | 0.24 | 1 | 72 | 1.87 | -0.96 | 0.11 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 7.50 | 1.25 | 2.25 | 1.75 | 2.20 | -0.61 | -21.71% | 0.23 | 1 | 24 | 2.17 | -0.99 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 8.00 | 2.50 | 2.95 | 2.73 | 2.70 | 0.00 | 0.00% | 0.34 | 0 | 7 | 3.40 | -1.00 | 0.01 | 0.00 | 8/5/2025 | 8/29/2025 4:00:01 PM EST |
| 8.50 | 3.00 | 4.80 | 3.90 | % | 0.46 | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 9.00 | 3.50 | 5.30 | 4.40 | % | 0.49 | 0 | 0 | 8.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 9.50 | 4.00 | 5.30 | 4.65 | % | 0.49 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 10.00 | 4.50 | 5.60 | 5.05 | 4.66 | 0.00 | 0.00% | 0.51 | 0 | 1 | 6.83 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 10.50 | 5.00 | 7.20 | 6.10 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 11.00 | 5.50 | 7.70 | 6.60 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 11.50 | 6.00 | 7.80 | 6.90 | % | 0.60 | 0 | 0 | 9.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.00 | 6.50 | 8.40 | 7.45 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.00 | 7.50 | 9.60 | 8.55 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 14.00 | 8.50 | 10.70 | 9.60 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 9.50 | 11.60 | 10.55 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |