ZARR

TMC

TMC

TMC the metals company Inc. 4.00 -1.6%

NasdaqGS · USD · CIK 0001798562 · on your list since 19 SEPT 19 SEPT 3.78 +5.8%

VOL 3.6M · 20D AVG 6.5M · NEXT: none known

OPTIONS

2026-09-25 (4d)
Strike	Call			Put			IV
Strike	Bid	Mid	Ask	Bid	Mid	Ask	IV
1.50	2.26	2.65	3.05	0.00	0.01	0.02	477.0%
2.00	1.85	2.19	2.52	0.00	0.01	0.02	461.7%
2.50	1.48	1.75	2.02	0.00	0.01	0.01	445.1%
3.00	0.67	1.09	1.52	0.00	0.01	0.01	0.0%
3.50	0.61	0.72	0.83	0.01	0.03	0.04	181.5%
4.00	0.21	0.24	0.27	0.07	0.08	0.09	91.6%
4.50	0.04	0.04	0.05	0.27	0.38	0.49	91.4%
5.00	0.00	0.01	0.01	0.58	0.89	1.20	107.0%
5.50	0.00	0.01	0.01	1.11	1.41	1.71	169.5%
6.00	0.00	0.04	0.07	1.66	1.83	2.01	241.4%
6.50	0.00	0.02	0.04	2.08	2.40	2.72	262.1%

2026-10-02 (9d)
Strike	Call			Put			IV
Strike	Bid	Mid	Ask	Bid	Mid	Ask	IV
1.50	2.36	2.54	2.73	0.00	0.01	0.02	0.0%
2.00	1.95	2.19	2.42	0.00	0.01	0.02	401.7%
2.50	1.37	1.65	1.93	0.00	0.12	0.23	265.1%
3.00	0.87	1.15	1.43	0.00	0.04	0.07	186.0%
3.50	0.56	0.67	0.77	0.01	0.01	0.02	124.2%
4.00	0.20	0.23	0.26	0.13	0.15	0.17	75.5%
4.50	0.05	0.09	0.12	0.45	0.50	0.55	89.6%
5.00	0.01	0.02	0.03	0.73	0.90	1.06	89.1%
5.50	0.00	0.04	0.09	1.07	1.34	1.62	147.4%
6.00	0.00	0.01	0.01	1.58	1.93	2.27	127.6%
6.50	0.00	0.05	0.10	2.08	2.37	2.66	206.2%
7.00	0.00	0.06	0.12	2.38	2.69	2.99	198.3%

2026-10-16 (28d)
Strike	Call			Put			IV
Strike	Bid	Mid	Ask	Bid	Mid	Ask	IV
1.00	2.43	2.71	2.98	0.00	0.01	0.02	0.0%
2.00	1.56	1.77	1.99	0.00	0.01	0.02	0.0%
3.00	0.68	0.83	0.99	0.02	0.06	0.09	79.6%
4.00	0.19	0.22	0.25	0.36	0.41	0.47	74.1%
5.00	0.02	0.04	0.06	1.12	1.28	1.44	76.5%
6.00	0.00	0.03	0.05	2.19	2.30	2.41	103.0%
7.00	0.00	0.03	0.06	3.05	3.25	3.45	131.9%
8.00	0.00	0.05	0.10	4.00	4.22	4.45	166.9%

2026-10-23 (30d)
Strike	Call			Put			IV
Strike	Bid	Mid	Ask	Bid	Mid	Ask	IV
1.50	2.38	2.65	2.93	0.00	0.04	0.08	266.8%
2.00	1.89	2.16	2.43	0.00	0.03	0.06	201.5%
2.50	1.49	1.71	1.93	0.00	0.04	0.09	173.0%
3.00	0.94	1.13	1.31	0.03	0.09	0.14	87.0%
3.50	0.66	0.73	0.80	0.11	0.13	0.15	85.6%
4.00	0.36	0.41	0.45	0.22	0.28	0.35	78.7%
4.50	0.13	0.20	0.26	0.57	0.63	0.68	75.0%
5.00	0.10	0.12	0.13	0.88	0.99	1.10	82.4%
5.50	0.02	0.05	0.08	1.31	1.49	1.66	80.3%
6.00	0.01	0.03	0.05	1.72	1.95	2.17	85.5%
6.50	0.00	0.10	0.20	2.12	2.43	2.74	133.3%
7.00	0.01	0.09	0.17	2.25	2.60	2.95	122.0%

Hide insider paperwork (Form 4/144)

FRI 18 SEPT CLOSE 3.78 +1.1% VOL 0.6×
THU 17 SEPT CLOSE 3.74 +3.0% VOL 0.5×
WED 16 SEPT CLOSE 3.63 -3.2% VOL 0.8×
22:30 [FILING] 4 — OWNERSHIP DOCUMENT sec.gov
TUE 15 SEPT CLOSE 3.75 -2.1% VOL 0.9×
MON 14 SEPT CLOSE 3.83 -2.7% VOL 0.6×
SAT 12 SEPT
02:41 [FILING] SCHEDULE 13D/A sec.gov
FRI 11 SEPT CLOSE 3.93 -1.9% VOL 0.5×
THU 10 SEPT CLOSE 4.01 -6.3% VOL 0.7×
WED 09 SEPT CLOSE 4.28 -3.4% VOL 0.5×
21:24 [FILING] 25-NSE sec.gov
TUE 08 SEPT CLOSE 4.43 -0.2% VOL 0.7×
FRI 04 SEPT CLOSE 4.44 +0.9% VOL 0.5×
THU 03 SEPT CLOSE 4.40 -4.1% VOL 0.6×
WED 02 SEPT CLOSE 4.59 +3.0% VOL 0.6×
TUE 01 SEPT CLOSE 4.45 -6.6% VOL 0.8×
MON 31 AUG CLOSE 4.77 -0.8% VOL 1.0×
FRI 28 AUG CLOSE 4.81 -5.5% VOL 1.2×
THU 27 AUG CLOSE 5.09 +1.6% VOL 1.2×
WED 26 AUG CLOSE 5.01 +1.0% VOL 1.4×
TUE 25 AUG CLOSE 4.96 +4.8% VOL 1.1×
MON 24 AUG CLOSE 4.74 -1.1% VOL 1.4×
FRI 21 AUG CLOSE 4.79 +20.7% VOL 3.9×
THU 20 AUG CLOSE 3.97 0.0% VOL 0.8×
WED 19 AUG CLOSE 3.97 +1.3% VOL 1.4×
21:02 [FILING] 8-K — FORM 8-K (Item 7.01,9.01) sec.gov
TUE 18 AUG CLOSE 3.92 +4.0% VOL 1.4×
MON 17 AUG CLOSE 3.77 -6.0% VOL 2.2×
13:37 [FILING] 8-K — FORM 8-K (Item 7.01,9.01) sec.gov
FRI 14 AUG CLOSE 4.01 -9.1% VOL 2.2×
THU 13 AUG CLOSE 4.41 -1.3% VOL 1.0×
22:22 [FILING] 10-Q sec.gov
22:20 [FILING] SCHEDULE 13G/A sec.gov
21:02 [FILING] 8-K — FORM 8-K (Item 2.02,9.01) sec.gov
WED 12 AUG CLOSE 4.47 -1.8% VOL 1.0×
TUE 11 AUG CLOSE 4.55 +2.7% VOL 0.8×
MON 10 AUG CLOSE 4.43 -3.1% VOL 1.1×