Optionistics

Quote for TMC (TMC THE METALS COMPANY INC. CO)

Data as of

Last
2.84
Change
+0.04
Open
2.75
Previous
2.80
High
2.97
Low
2.71
Bid
-
Ask
-
Volume
5,210,255
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
1.043
Hist Vol
0.870
Opt Volume
7,118
Open Int
453,936

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 8, 2026. Subscribe to get the latest end-of-day data.

Bear Call Spreads

show all panelsmore…
ShortLongCreditWidth
Oct 16 '26 2.00Oct 16 '26 3.001.011.00
Oct 16 '26 2.00Oct 16 '26 2.500.530.50
May 21 '27 2.00May 21 '27 4.001.252.00
May 21 '27 2.00May 21 '27 3.000.871.00
Oct 16 '26 2.50Oct 16 '26 3.000.480.50
Nov 20 '26 2.00Nov 20 '26 3.000.881.00
Nov 20 '26 2.00Nov 20 '26 4.001.292.00
Jan 19 '29 2.00Jan 19 '29 3.000.651.00
Jan 21 '28 3.00Jan 21 '28 4.000.671.00
Jan 19 '29 2.00Jan 19 '29 4.000.822.00
Jan 15 '27 2.00Jan 15 '27 3.500.971.50
Jan 15 '27 2.00Jan 15 '27 2.500.410.50
Jan 15 '27 3.00Jan 15 '27 3.500.270.50
Jan 15 '27 2.00Jan 15 '27 3.000.701.00
Jan 15 '27 2.50Jan 15 '27 3.500.571.00
May 21 '27 3.00May 21 '27 4.000.381.00
Jan 21 '28 2.00Jan 21 '28 4.000.722.00
Jan 15 '27 2.00Jan 15 '27 4.501.202.50
Jan 15 '27 2.00Jan 15 '27 4.001.082.00
Jan 15 '27 2.50Jan 15 '27 3.000.290.50
Feb 19 '27 2.00Feb 19 '27 3.000.621.00
Jan 15 '27 3.00Jan 15 '27 4.500.501.50
Nov 20 '26 3.00Nov 20 '26 4.000.411.00
Jan 15 '27 3.00Jan 15 '27 4.000.381.00
Feb 19 '27 3.00Feb 19 '27 4.000.351.00
Jan 19 '29 3.00Jan 19 '29 4.000.171.00
Jan 15 '27 2.50Jan 15 '27 4.500.792.00
Jan 15 '27 2.50Jan 15 '27 4.000.671.50
Feb 19 '27 2.00Feb 19 '27 4.000.972.00
Jan 21 '28 2.00Jan 21 '28 3.000.051.00