Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $1.65 as of 4/26/2024 7:19:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.40 | 2.00 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:58:53 PM EST |
| 1.00 | 0.45 | 0.75 | 0.60 | -0.02 | -3.23% | 3 | 402 | 3.48 | 0.96 | 0.20 | 0.00 | 4/26/2024 | 4/26/2024 3:58:53 PM EST |
| 1.50 | 0.15 | 0.20 | 0.20 | -0.05 | -20.00% | 33 | 3,088 | 0.96 | 0.62 | 0.85 | 0.00 | 4/26/2024 | 4/26/2024 3:58:53 PM EST |
| 2.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 65 | 7,534 | 1.35 | 0.27 | 0.67 | 0.00 | 4/26/2024 | 4/26/2024 3:58:53 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 35 | 3,335 | 1.70 | 0.09 | 0.34 | 0.00 | 4/26/2024 | 4/26/2024 3:58:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,270 | 2.11 | 0.03 | 0.13 | 0.00 | 4/24/2024 | 4/26/2024 3:58:53 PM EST |
| 3.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 22 | 2.94 | 0.01 | 0.04 | 0.00 | 4/10/2024 | 4/26/2024 3:58:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 409 | 2.69 | 0.00 | 0.02 | 0.00 | 4/11/2024 | 4/26/2024 3:58:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 354 | 3.67 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:53 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 18,104 | 2.55 | -0.04 | 0.20 | 0.00 | 4/24/2024 | 4/26/2024 3:58:53 PM EST |
| 1.50 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 15 | 7,876 | 1.07 | -0.38 | 0.85 | 0.00 | 4/26/2024 | 4/26/2024 3:58:53 PM EST |
| 2.00 | 0.45 | 0.60 | 0.50 | +0.01 | +2.05% | 5 | 232 | 1.41 | -0.73 | 0.67 | 0.00 | 4/26/2024 | 4/26/2024 3:58:53 PM EST |
| 2.50 | 0.90 | 1.05 | 0.78 | 0.00 | 0.00% | 0 | 12 | 2.30 | -0.91 | 0.34 | 0.00 | 4/10/2024 | 4/26/2024 3:58:53 PM EST |
| 3.00 | 0.90 | 2.20 | 1.35 | 0.00 | 0.00% | 0 | 1 | 3.16 | -0.97 | 0.13 | 0.00 | 4/18/2024 | 4/26/2024 3:58:53 PM EST |
| 3.50 | 1.80 | 2.95 | 1.75 | 0.00 | 0.00% | 0 | 1 | 3.90 | -0.99 | 0.04 | 0.00 | 4/10/2024 | 4/26/2024 3:58:53 PM EST |
| 4.00 | 2.30 | 2.65 | 2.20 | 0.00 | 0.00% | 0 | 1 | 3.83 | -1.00 | 0.02 | 0.00 | 4/10/2024 | 4/26/2024 3:58:53 PM EST |
| 5.00 | 3.20 | 3.70 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:53 PM EST |