Dark

TMC
TMC the metals company Inc. Common Stock
stock NASDAQ

At Close

Feb 26, 2026 3:59:57 PM EST

6.61USD+3.443%(+0.22)3,879,816

6.57Bid 6.61Ask 0.04Spread

Pre-market

Feb 25, 2026 9:28:30 AM EST

6.46USD+1.095%(+0.07)0

After-hours

Feb 26, 2026 4:50:30 PM EST

6.60USD-0.151%(-0.01)13,155

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Feb 20, 2026 Feb 27, 2026 Mar 6, 2026 Mar 13, 2026 Mar 20, 2026 Mar 27, 2026 Apr 2, 2026 Apr 17, 2026 May 15, 2026 Aug 21, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Feb 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13,081	95,833	9,149	5,748

TMC Feb 20, 2026 Exp. - Volume by Strike

Puts

Calls

TMC Feb 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

TMC Feb 20, 2026 Exp. - Max Pain @ $6.00

Puts

Calls

TMC Feb 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20.00 C	0	0%	0			TMC260220C00020000
19.00 C	0.01	0.00%	22	1,109	02-13	TMC260220C00019000
18.00 C	0.05	-61.54%	3	63	01-26	TMC260220C00018000
17.00 C	0.01	0.00%	1	405	02-04	TMC260220C00017000
16.00 C	0.01	-66.67%	1	159	02-04	TMC260220C00016000
15.00 C	0.01	-66.67%	16	22,012	02-12	TMC260220C00015000
14.00 C	0.03	+50.00%	5	8,275	02-06	TMC260220C00014000
13.00 C	0.01	0.00%	1	1,711	02-19	TMC260220C00013000
12.50 C	0.15	+7.14%	1	72	02-06	TMC260220C00012500
12.00 C	0.01	0.00%	27	7,482	02-13	TMC260220C00012000
11.50 C	0.54	+5,300.00%	25	1,828	02-17	TMC260220C00011500
11.00 C	0.02	+100.00%	20	2,893	02-18	TMC260220C00011000
10.50 C	0.05	0.00%	1	822	02-11	TMC260220C00010500
10.00 C	0.02	+100.00%	80	16,474	02-20	TMC260220C00010000
9.50 C	0.01	0.00%	5	485	02-20	TMC260220C00009500
9.00 C	0.01	0.00%	5	5,851	02-19	TMC260220C00009000
8.50 C	0.01	0.00%	13	6,034	02-20	TMC260220C00008500
8.00 C	0.01	0.00%	56	10,866	02-20	TMC260220C00008000
7.50 C	0.01	0.00%	65	1,954	02-20	TMC260220C00007500
7.00 C	0.01	0.00%	168	7,338	02-20	TMC260220C00007000
6.50 C	0.01	0.00%	260	2,008	02-20	TMC260220C00006500
6.00 C	0.01	-93.33%	365	5,214	02-20	TMC260220C00006000
5.50 C	0.37	-38.33%	72	656	02-20	TMC260220C00005500
5.00 C	0.87	-22.32%	846	2,829	02-20	TMC260220C00005000
4.50 C	1.42	+9.23%	24	104	02-20	TMC260220C00004500
4.00 C	1.83	-11.59%	22	321	02-20	TMC260220C00004000
3.50 C	2.45	0.00%	1	11	02-20	TMC260220C00003500
3.00 C	2.75	-6.78%	15	1,630	02-20	TMC260220C00003000
2.50 C	3.45	+3.29%	13	12	02-20	TMC260220C00002500
2.00 C	3.85	-2.78%	29	74	02-20	TMC260220C00002000
1.50 C	4.36	+0.23%	4	36	02-20	TMC260220C00001500
1.00 C	4.87	0.00%	9	86	02-20	TMC260220C00001000
0.50 C	5.36	+1.71%	3	100	02-20	TMC260220C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20.00 P	13.87	+7.94%	21	10	02-05	TMC260220P00020000
19.00 P	10.78	-3.14%	20	30	01-28	TMC260220P00019000
18.00 P	8.90	-30.36%	22	20	01-22	TMC260220P00018000
17.00 P	8.00	0%	2	1	01-22	TMC260220P00017000
16.00 P	8.50	-13.97%	3	17	01-16	TMC260220P00016000
15.00 P	8.71	+17.70%	2	1	02-04	TMC260220P00015000
14.00 P	6.60	-3.65%	1	106	12-19	TMC260220P00014000
13.00 P	6.50	+12.07%	2	2	02-10	TMC260220P00013000
12.50 P	6.00	0%	1	1	02-10	TMC260220P00012500
12.00 P	5.58	+50.81%	1	138	02-09	TMC260220P00012000
11.50 P	5.15	+106.00%	1	3	02-09	TMC260220P00011500
11.00 P	3.94	+54.51%	3	704	01-30	TMC260220P00011000
10.50 P	4.15	+65.34%	1	3	02-09	TMC260220P00010500
10.00 P	3.47	-14.32%	2	365	02-10	TMC260220P00010000
9.50 P	3.35	+12.79%	3	51	02-12	TMC260220P00009500
9.00 P	3.09	+6.92%	3	4	02-19	TMC260220P00009000
8.50 P	2.47	-6.44%	1	25	02-19	TMC260220P00008500
8.00 P	2.11	-1.86%	6	538	02-20	TMC260220P00008000
7.50 P	1.66	+8.50%	46	171	02-20	TMC260220P00007500
7.00 P	1.13	+14.14%	239	6,959	02-20	TMC260220P00007000
6.50 P	0.63	+34.04%	81	489	02-20	TMC260220P00006500
6.00 P	0.20	+33.33%	319	2,348	02-20	TMC260220P00006000
5.50 P	0.02	0.00%	5	1,473	02-20	TMC260220P00005500
5.00 P	0.01	0.00%	4	861	02-20	TMC260220P00005000
4.50 P	0.18	+1,700.00%	1	293	02-18	TMC260220P00004500
4.00 P	0.36	+1,700.00%	1	70	02-18	TMC260220P00004000
3.50 P	0.01	0.00%	1	21	02-09	TMC260220P00003500
3.00 P	0.09	+800.00%	1	47	02-18	TMC260220P00003000
2.50 P	0.08	+700.00%	48	1	02-13	TMC260220P00002500
2.00 P	0.03	-88.46%	48	4	02-13	TMC260220P00002000
1.50 P	0.01	-92.31%	10	59	02-17	TMC260220P00001500
1.00 P	0.01	0.00%	1	60	02-20	TMC260220P00001000
0.50 P	0.01	0.00%	20	22	02-17	TMC260220P00000500

.dark-mode .ll1mtr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ll1mtr{ color: #333333; background-color: white; border: 2px solid #333333; }TMCTMC the metals company Inc. Common Stockstock NASDAQ

TMC Feb 20, 2026 Exp. - Open Interest by Strike

TMC Feb 20, 2026 Exp. - Max Pain @ $6.00

TMC
TMC the metals company Inc. Common Stock
stock NASDAQ