Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $1.66 as of 4/1/2025 9:31:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.05 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 371 | 5.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 4:00:04 PM EST |
| 1.00 | 0.65 | 0.75 | 0.81 | 0.00 | 0.00% | 0 | 580 | 2.80 | 0.96 | 0.16 | 0.00 | 3/31/2025 | 4/1/2025 4:00:04 PM EST |
| 1.50 | 0.25 | 0.40 | 0.25 | -0.10 | -28.58% | 289 | 4,373 | 1.32 | 0.69 | 0.64 | -0.01 | 4/1/2025 | 4/1/2025 4:00:04 PM EST |
| 2.00 | 0.10 | 0.15 | 0.14 | -0.02 | -12.50% | 571 | 5,102 | 1.68 | 0.37 | 0.65 | -0.01 | 4/1/2025 | 4/1/2025 4:00:04 PM EST |
| 2.50 | 0.05 | 0.10 | 0.06 | -0.03 | -33.34% | 2,312 | 30,711 | 1.98 | 0.17 | 0.43 | 0.00 | 4/1/2025 | 4/1/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 23 | 2,769 | 2.21 | 0.08 | 0.24 | 0.00 | 4/1/2025 | 4/1/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 6 | 2,459 | 3.13 | 0.03 | 0.11 | 0.00 | 4/1/2025 | 4/1/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 3,394 | 2.88 | 0.01 | 0.06 | 0.00 | 3/31/2025 | 4/1/2025 4:00:04 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 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.12 | -0.04 | 0.16 | 0.00 | 3/4/2025 | 4/1/2025 4:00:04 PM EST |
| 1.50 | 0.05 | 0.15 | 0.11 | -0.01 | -8.34% | 24 | 680 | 1.31 | -0.31 | 0.64 | -0.01 | 4/1/2025 | 4/1/2025 4:00:04 PM EST |
| 2.00 | 0.40 | 0.50 | 0.45 | +0.01 | +2.28% | 372 | 242 | 1.67 | -0.63 | 0.65 | -0.01 | 4/1/2025 | 4/1/2025 4:00:04 PM EST |
| 2.50 | 0.85 | 0.95 | 0.86 | 0.00 | 0.00% | 0 | 77 | 1.93 | -0.83 | 0.43 | 0.00 | 3/31/2025 | 4/1/2025 4:00:04 PM EST |
| 3.00 | 1.30 | 1.45 | 1.38 | +0.28 | +25.46% | 1 | 23 | 2.50 | -0.92 | 0.24 | 0.00 | 4/1/2025 | 4/1/2025 4:00:04 PM EST |
| 3.50 | 1.75 | 2.20 | 1.65 | 0.00 | 0.00% | 0 | 2 | 2.90 | -0.97 | 0.11 | 0.00 | 2/21/2025 | 4/1/2025 4:00:04 PM EST |
| 4.00 | 2.25 | 2.40 | 2.15 | 0.00 | 0.00% | 0 | 124 | 3.23 | -0.99 | 0.06 | 0.00 | 3/31/2025 | 4/1/2025 4:00:04 PM EST |