Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $4.11 as of 7/15/2026 10:21:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.85 | 3.35 | 3.10 | 3.15 | -0.05 | -1.57% | 3.10 | 5 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 1.50 | 2.32 | 2.87 | 2.60 | 2.67 | -0.03 | -1.12% | 1.73 | 4 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 2.00 | 1.81 | 2.25 | 2.03 | 2.01 | -0.08 | -3.83% | 1.01 | 7 | 6 | 9.17 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 2.50 | 1.31 | 1.78 | 1.55 | 1.78 | +0.16 | +9.88% | 0.62 | 3 | 4 | 7.38 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 3.00 | 0.96 | 1.27 | 1.12 | 1.05 | -0.03 | -2.78% | 0.37 | 28 | 65 | 5.23 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 3.50 | 0.47 | 0.90 | 0.69 | 0.78 | +0.10 | +14.71% | 0.20 | 21 | 21 | 4.83 | 0.96 | 0.22 | -0.01 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 4.00 | 0.18 | 0.25 | 0.22 | 0.20 | -0.07 | -25.93% | 0.06 | 55 | 550 | 1.26 | 0.64 | 1.00 | -0.04 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 4.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.01 | 1,206 | 1,847 | 1.24 | 0.19 | 0.68 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 229 | 3,766 | 1.70 | 0.03 | 0.16 | 0.00 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,638 | 3.35 | 0.00 | 0.01 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 9,705 | 2.65 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 3.10 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,998 | 3.50 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,723 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,508 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,154 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.60 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 6 | 250 | 1.40 | -0.04 | 0.22 | -0.01 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 4.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.02 | 109 | 1,411 | 1.08 | -0.36 | 1.00 | -0.04 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 4.50 | 0.36 | 0.47 | 0.42 | 0.46 | +0.09 | +24.33% | 0.09 | 5 | 7,417 | 1.78 | -0.81 | 0.68 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 5.00 | 0.82 | 1.00 | 0.91 | 0.92 | +0.09 | +10.85% | 0.18 | 17 | 1,581 | 3.09 | -0.97 | 0.16 | 0.00 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 5.50 | 1.19 | 1.56 | 1.38 | 1.36 | -0.07 | -4.90% | 0.25 | 3 | 15 | 4.58 | -1.00 | 0.01 | 0.00 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 6.00 | 1.75 | 2.01 | 1.88 | 1.91 | +0.08 | +4.38% | 0.31 | 42 | 965 | 4.74 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 6.50 | 2.13 | 2.68 | 2.41 | 2.04 | 0.00 | 0.00% | 0.37 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 3:59:59 PM EST |
| 7.00 | 2.78 | 3.10 | 2.94 | 2.91 | 0.00 | 0.00% | 0.42 | 0 | 17 | 6.99 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:59 PM EST |
| 7.50 | 3.10 | 3.70 | 3.40 | % | 0.45 | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 8.00 | 3.60 | 4.20 | 3.90 | 3.80 | 0.00 | 0.00% | 0.49 | 0 | 6 | 9.08 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:59 PM EST |
| 8.50 | 4.10 | 4.70 | 4.40 | 4.35 | 0.00 | 0.00% | 0.52 | 0 | 0 | 9.53 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 9.00 | 4.60 | 5.20 | 4.90 | 4.85 | 0.00 | 0.00% | 0.54 | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 9.50 | 5.10 | 5.70 | 5.40 | 5.35 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 10.00 | 5.60 | 6.20 | 5.90 | 5.86 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 11.00 | 6.60 | 7.20 | 6.90 | 6.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 12.00 | 7.60 | 8.20 | 7.90 | 7.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |