Options Chain for TMC THE METALS COMPANY INC COM (TMC) - $6.16 as of 5/29/2026 3:20:18 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 | 5.45 | 5.75 | 5.60 | 5.68 | -0.24 | -4.06% | 11.20 | 12 | 103 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 1.00 | 4.70 | 5.25 | 4.98 | 4.90 | -0.65 | -11.72% | 4.98 | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 1.50 | 4.20 | 4.65 | 4.43 | 4.40 | -0.65 | -12.88% | 2.95 | 5 | 3 | 7.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 2.00 | 3.65 | 4.15 | 3.90 | 4.47 | 0.00 | 0.00% | 1.95 | 0 | 3 | 5.90 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 2.50 | 3.15 | 3.75 | 3.45 | 3.50 | -0.45 | -11.40% | 1.38 | 2 | 2 | 5.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 3.00 | 2.70 | 3.25 | 2.98 | 2.98 | +0.50 | +20.17% | 0.99 | 5 | 5 | 4.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 3.50 | 2.20 | 2.90 | 2.55 | 2.50 | % | 0.73 | 2 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 4.00 | 1.80 | 2.55 | 2.18 | 2.15 | -0.08 | -3.59% | 0.55 | 4 | 5 | 4.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 4.50 | 1.30 | 1.70 | 1.50 | 1.21 | 0.00 | 0.00% | 0.33 | 0 | 32 | 2.29 | 0.99 | 0.03 | 0.00 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 5.00 | 0.83 | 1.19 | 1.01 | 1.07 | +0.01 | +0.95% | 0.20 | 137 | 446 | 1.67 | 0.94 | 0.16 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 5.50 | 0.62 | 0.70 | 0.66 | 0.68 | -0.07 | -9.34% | 0.12 | 192 | 401 | 0.95 | 0.79 | 0.37 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 6.00 | 0.32 | 0.38 | 0.35 | 0.36 | -0.11 | -23.41% | 0.06 | 387 | 3,708 | 0.95 | 0.55 | 0.50 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 6.50 | 0.17 | 0.19 | 0.18 | 0.18 | -0.06 | -25.00% | 0.03 | 538 | 1,899 | 1.04 | 0.33 | 0.43 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 7.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 0.01 | 985 | 4,504 | 1.03 | 0.18 | 0.29 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 7.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.05 | -55.56% | 0.01 | 15 | 1,315 | 1.15 | 0.10 | 0.18 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 447 | 1.19 | 0.05 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 271 | 2.23 | 0.01 | 0.04 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.91 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.52 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/29/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.31 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 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 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 46 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 104 | 190 | 1.69 | -0.01 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 5.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 32 | 347 | 0.94 | -0.06 | 0.16 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 5.50 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.02 | 120 | 1,203 | 0.96 | -0.21 | 0.37 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 6.00 | 0.28 | 0.33 | 0.31 | 0.30 | 0.00 | 0.00% | 0.05 | 261 | 141 | 0.98 | -0.45 | 0.50 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 6.50 | 0.56 | 0.67 | 0.62 | 0.63 | +0.13 | +26.00% | 0.10 | 24 | 41 | 1.00 | -0.67 | 0.43 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 7.00 | 0.88 | 1.26 | 1.07 | 0.77 | 0.00 | 0.00% | 0.15 | 0 | 59 | 1.89 | -0.82 | 0.29 | -0.02 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 7.50 | 1.37 | 1.73 | 1.55 | 2.27 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.16 | -0.90 | 0.18 | -0.01 | 5/1/2026 | 5/29/2026 4:00:03 PM EST |
| 8.00 | 1.63 | 2.29 | 1.96 | % | 0.24 | 0 | 0 | 2.69 | -0.95 | 0.10 | -0.01 | 5/29/2026 4:00:03 PM EST | |||
| 8.50 | 2.06 | 2.71 | 2.39 | 2.36 | % | 0.28 | 1 | 0 | 2.68 | -0.99 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 9.00 | 2.47 | 3.35 | 2.91 | % | 0.32 | 0 | 0 | 3.46 | -1.00 | 0.01 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 9.50 | 2.96 | 3.85 | 3.41 | 3.43 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.71 | -1.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 10.00 | 3.45 | 4.45 | 3.95 | % | 0.40 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 10.50 | 3.95 | 5.00 | 4.48 | 4.07 | 0.00 | 0.00% | 0.43 | 0 | 3 | 4.67 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 11.00 | 4.45 | 5.55 | 5.00 | % | 0.45 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 12.00 | 5.45 | 6.35 | 5.90 | % | 0.49 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST |