Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $4.62 as of 5/27/2025 2:29:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.30 | 6.10 | 4.16 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 1.00 | 2.80 | 5.60 | 4.38 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 1.50 | 2.45 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 2.00 | 2.15 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 2.50 | 1.45 | 4.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 3.00 | 1.25 | 3.60 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 3.50 | 0.45 | 1.40 | 0.95 | % | 32 | 0 | 0.00 | 0.98 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 4.00 | 0.45 | 0.85 | 0.95 | +0.26 | +37.69% | 493 | 1,152 | 3.38 | 0.91 | 0.19 | -0.02 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 4.50 | 0.30 | 0.35 | 0.36 | +0.01 | +2.86% | 678 | 220 | 1.72 | 0.75 | 0.40 | -0.04 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 5.00 | 0.10 | 0.15 | 0.15 | -0.10 | -40.00% | 9,769 | 2,049 | 1.64 | 0.51 | 0.51 | -0.05 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | -0.08 | -61.54% | 429 | 31 | 1.72 | 0.30 | 0.41 | -0.05 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 77 | 42 | 1.98 | 0.16 | 0.28 | -0.04 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 33 | 8 | 2.73 | 0.06 | 0.15 | -0.02 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 2.65 | 0.04 | 0.09 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 7.50 | 0.00 | 2.15 | 0.10 | % | 2 | 0 | 4.06 | 0.01 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 7.77 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 8.50 | 0.00 | 2.15 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 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 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 1.00 | 0.00 | 2.15 | 0.39 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 2.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 3.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 3.50 | 0.05 | 0.10 | 0.05 | % | 100 | 0 | 2.90 | -0.02 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 4.00 | 0.05 | 0.25 | 0.20 | +0.10 | +100.00% | 1,038 | 181 | 2.53 | -0.09 | 0.19 | -0.02 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 4.50 | 0.35 | 0.40 | 0.35 | +0.05 | +16.67% | 2,704 | 514 | 1.72 | -0.25 | 0.40 | -0.04 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 5.00 | 0.50 | 0.75 | 0.65 | -0.08 | -10.96% | 162 | 4 | 1.78 | -0.49 | 0.51 | -0.05 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 5.50 | 0.50 | 3.20 | 0.85 | % | 7 | 0 | 2.49 | -0.70 | 0.41 | -0.05 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 6.00 | 1.25 | 3.50 | % | 0 | 0 | 2.57 | -0.84 | 0.28 | -0.04 | 5/27/2025 1:58:52 PM EST | |||
| 6.50 | 1.95 | 4.20 | % | 0 | 0 | 8.71 | -0.94 | 0.15 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 7.00 | 2.40 | 4.60 | % | 0 | 0 | 0.00 | -0.96 | 0.09 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 7.50 | 2.60 | 5.10 | % | 0 | 0 | 0.00 | -0.99 | 0.04 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 8.00 | 2.95 | 5.60 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 8.50 | 3.40 | 6.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST |