Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $11.05 as of 10/14/2025 5:06:28 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 | 9.40 | 10.30 | 9.85 | 10.22 | +0.27 | +2.72% | 19.70 | 8 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 1.00 | 8.90 | 9.90 | 9.40 | 9.28 | -0.09 | -0.97% | 9.40 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 1.50 | 8.20 | 9.60 | 8.90 | 9.14 | +0.14 | +1.56% | 5.93 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 2.00 | 7.70 | 8.90 | 8.30 | 9.10 | -0.20 | -2.16% | 4.15 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 2.50 | 7.20 | 8.30 | 7.75 | 7.80 | +3.92 | +101.04% | 3.10 | 1 | 2 | 9.93 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 3.00 | 6.80 | 7.80 | 7.30 | 7.40 | +4.55 | +159.65% | 2.43 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 3.50 | 6.20 | 7.50 | 6.85 | 6.83 | +3.83 | +127.67% | 1.96 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 4.00 | 5.70 | 6.90 | 6.30 | 6.14 | +0.74 | +13.71% | 1.57 | 2 | 561 | 8.14 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 4.50 | 5.20 | 6.70 | 5.95 | 5.76 | +2.56 | +80.00% | 1.32 | 1 | 21 | 6.13 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 5.00 | 4.80 | 5.80 | 5.30 | 5.13 | -0.27 | -5.00% | 1.06 | 1 | 42 | 5.47 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 5.50 | 4.90 | 5.20 | 5.05 | 5.10 | -0.35 | -6.43% | 0.92 | 10 | 228 | 4.88 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 6.00 | 4.40 | 4.80 | 4.60 | 4.71 | +0.21 | +4.67% | 0.77 | 5 | 1,151 | 4.33 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 6.50 | 3.80 | 4.40 | 4.10 | 3.91 | +0.01 | +0.26% | 0.63 | 1 | 124 | 5.23 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 7.00 | 3.40 | 4.20 | 3.80 | 3.73 | +0.11 | +3.04% | 0.54 | 34 | 5,307 | 3.36 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 7.50 | 2.90 | 3.20 | 3.05 | 3.15 | +0.19 | +6.42% | 0.41 | 51 | 737 | 3.56 | 0.99 | 0.02 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 8.00 | 2.45 | 2.75 | 2.60 | 2.55 | -0.15 | -5.56% | 0.33 | 19 | 2,890 | 2.80 | 0.97 | 0.04 | -0.02 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 8.50 | 1.95 | 2.20 | 2.08 | 2.25 | +0.30 | +15.39% | 0.24 | 96 | 1,336 | 2.36 | 0.94 | 0.08 | -0.03 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 9.00 | 1.50 | 1.85 | 1.68 | 1.70 | 0.00 | 0.00% | 0.19 | 60 | 738 | 1.71 | 0.88 | 0.12 | -0.05 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 9.50 | 1.20 | 1.65 | 1.43 | 1.15 | +0.05 | +4.55% | 0.15 | 152 | 871 | 1.62 | 0.80 | 0.17 | -0.07 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 10.00 | 0.85 | 1.00 | 0.93 | 0.92 | -0.10 | -9.81% | 0.09 | 2,456 | 8,744 | 1.65 | 0.70 | 0.22 | -0.09 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 10.50 | 0.60 | 0.75 | 0.68 | 0.67 | -0.03 | -4.29% | 0.06 | 1,598 | 3,328 | 1.56 | 0.58 | 0.25 | -0.10 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 11.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.11 | -18.97% | 0.04 | 3,412 | 2,744 | 1.63 | 0.45 | 0.24 | -0.10 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 12.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.10 | -31.25% | 0.02 | 3,716 | 2,155 | 1.83 | 0.26 | 0.19 | -0.09 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.02 | -14.29% | 0.01 | 1,469 | 1,257 | 1.96 | 0.15 | 0.13 | -0.07 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 564 | 1,001 | 2.03 | 0.08 | 0.08 | -0.05 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 19 | 227 | 2.86 | 0.03 | 0.03 | -0.02 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.50 | +0.40 | +400.00% | 0.01 | 12 | 64 | 3.22 | 0.01 | 0.02 | -0.01 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 3.24 | 0.00 | 0.01 | 0.00 | 10/13/2025 | 10/14/2025 2:59:04 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.14 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 2:59:04 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 3.35 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 2:59:04 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 | 0.00 | 0.00% | 0.06 | 148 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 172 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 2:59:04 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 2:59:04 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 2:59:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/14/2025 2:59:04 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/14/2025 2:59:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 581 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/14/2025 2:59:04 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 1 | 5,275 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 934 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 2:59:04 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 434 | 4.89 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 2:59:04 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 1,492 | 4.34 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 353 | 3.83 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 2:59:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 1,343 | 2.87 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.25 | +0.21 | +525.00% | 0.01 | 1 | 114 | 2.91 | -0.01 | 0.02 | 0.00 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 204 | 355 | 2.49 | -0.03 | 0.04 | -0.02 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.01 | 191 | 561 | 1.91 | -0.06 | 0.08 | -0.03 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 359 | 1,533 | 1.66 | -0.12 | 0.12 | -0.05 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 9.50 | 0.15 | 0.25 | 0.20 | 0.18 | -0.07 | -28.00% | 0.02 | 426 | 626 | 1.60 | -0.20 | 0.17 | -0.07 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.38 | -0.03 | -7.32% | 0.03 | 1,024 | 1,883 | 1.61 | -0.30 | 0.22 | -0.09 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 10.50 | 0.55 | 0.65 | 0.60 | 0.62 | -0.07 | -10.15% | 0.06 | 268 | 307 | 1.53 | -0.42 | 0.25 | -0.10 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 11.00 | 0.65 | 1.20 | 0.93 | 0.99 | -0.05 | -4.81% | 0.08 | 45 | 24 | 1.60 | -0.55 | 0.24 | -0.10 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 12.00 | 1.55 | 1.80 | 1.68 | 1.50 | -0.17 | -10.18% | 0.14 | 124 | 11 | 1.79 | -0.74 | 0.19 | -0.09 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 13.00 | 2.45 | 2.85 | 2.65 | 2.45 | -0.28 | -10.26% | 0.20 | 1 | 1 | 2.03 | -0.85 | 0.13 | -0.07 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 14.00 | 3.20 | 4.00 | 3.60 | 3.75 | +0.05 | +1.36% | 0.26 | 14 | 104 | 4.31 | -0.92 | 0.08 | -0.05 | 10/14/2025 | 10/14/2025 2:59:04 PM EST |
| 15.00 | 3.80 | 5.50 | 4.65 | % | 0.31 | 0 | 0 | 6.23 | -0.97 | 0.03 | -0.02 | 10/14/2025 2:59:04 PM EST | |||
| 16.00 | 4.90 | 6.60 | 5.75 | 5.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 6.98 | -0.99 | 0.02 | -0.01 | 10/13/2025 | 10/14/2025 2:59:04 PM EST |
| 17.00 | 5.90 | 7.40 | 6.65 | 6.70 | 0.00 | 0.00% | 0.39 | 0 | 11 | 6.86 | -1.00 | 0.01 | 0.00 | 10/13/2025 | 10/14/2025 2:59:04 PM EST |
| 18.00 | 7.00 | 8.30 | 7.65 | 7.74 | 0.00 | 0.00% | 0.43 | 0 | 1 | 6.98 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 2:59:04 PM EST |
| 19.00 | 7.90 | 9.50 | 8.70 | 8.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 7.91 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 2:59:04 PM EST |