Dark

Check out our Level2View

TMC
TMC the metals company Inc. Common Stock
stock NASDAQ

At Close

Nov 6, 2025 3:59:55 PM EST

5.52USD-8.000%(-0.48)8,847,095

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 6, 2025 9:28:30 AM EST

6.11USD+1.833%(+0.11)82,081

After-hours

Nov 6, 2025 4:57:30 PM EST

5.50USD-0.361%(-0.02)30,795

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Nov 7, 2025 Nov 14, 2025 Nov 21, 2025 Nov 28, 2025 Dec 5, 2025 Dec 12, 2025 Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 May 15, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Nov 7, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
150	13,557	2,721	5,331

TMC Nov 7, 2025 Exp. - Volume by Strike

Puts

Calls

TMC Nov 7, 2025 Exp. - Open Interest by Strike

Puts

Calls

TMC Nov 7, 2025 Exp. - Max Pain @ $7.00

Puts

Calls

TMC Nov 7, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
19.00 C	0.14	-53.33%	2	28	10-16	TMC251107C00019000
18.00 C	0.02	+100.00%	2	2	11-04	TMC251107C00018000
17.00 C	0.41	0%	2	2	10-14	TMC251107C00017000
16.00 C	0.05	-78.26%	2	5	10-23	TMC251107C00016000
15.00 C	0.05	-50.00%	1	341	10-28	TMC251107C00015000
14.00 C	0.07	+133.33%	1	94	11-04	TMC251107C00014000
13.50 C	0.01	-95.00%	2	2	11-04	TMC251107C00013500
13.00 C	0.15	-25.00%	1	91	10-21	TMC251107C00013000
12.50 C	0.01	-80.00%	15	121	10-31	TMC251107C00012500
12.00 C	0.05	0.00%	30	3,054	11-03	TMC251107C00012000
11.50 C	0	0%	0			TMC251107C00011500
11.00 C	0.05	0.00%	1	9	10-30	TMC251107C00011000
10.50 C	0.06	-40.00%	25	502	10-31	TMC251107C00010500
10.00 C	0.05	+66.67%	6	1,055	11-04	TMC251107C00010000
9.50 C	0.05	0.00%	4	527	11-05	TMC251107C00009500
9.00 C	0.03	+50.00%	10	1,088	11-05	TMC251107C00009000
8.50 C	0.04	+100.00%	6	788	11-05	TMC251107C00008500
8.00 C	0.03	-25.00%	2	1,217	11-05	TMC251107C00008000
7.50 C	0.03	0.00%	11	1,752	11-05	TMC251107C00007500
7.00 C	0.03	-70.00%	109	2,247	11-05	TMC251107C00007000
6.50 C	0.06	-40.00%	127	461	11-05	TMC251107C00006500
6.00 C	0.22	-4.35%	66	171	11-05	TMC251107C00006000
5.50 C	0.45	-18.18%	55	61	11-05	TMC251107C00005500
5.00 C	0.93	-7.00%	1	15	11-05	TMC251107C00005000
4.50 C	1.70	-10.53%	4	5	11-04	TMC251107C00004500
4.00 C	3.32	-33.47%	1	1	10-23	TMC251107C00004000
3.50 C	3.19	0%	1	0	11-03	TMC251107C00003500
3.00 C	3.55	-0.84%	1	3	11-05	TMC251107C00003000
2.50 C	3.52	-13.09%	22	32	11-05	TMC251107C00002500
2.00 C	4.47	+0.45%	4	5	11-05	TMC251107C00002000
1.50 C	4.90	0.00%	3	7	11-05	TMC251107C00001500
1.00 C	5.02	+2.45%	22	21	11-05	TMC251107C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
19.00 P	0	0%	0			TMC251107P00019000
18.00 P	0	0%	0			TMC251107P00018000
17.00 P	0	0%	0			TMC251107P00017000
16.00 P	0	0%	0			TMC251107P00016000
15.00 P	6.50	+30.00%	3	3	10-16	TMC251107P00015000
14.00 P	0	0%	0			TMC251107P00014000
13.50 P	0	0%	0			TMC251107P00013500
13.00 P	3.11	0%	3	3	10-14	TMC251107P00013000
12.50 P	0	0%	0			TMC251107P00012500
12.00 P	3.90	+30.00%	1	1	10-17	TMC251107P00012000
11.50 P	0	0%	0			TMC251107P00011500
11.00 P	0	0%	0			TMC251107P00011000
10.50 P	2.64	+37.50%	1	1	10-20	TMC251107P00010500
10.00 P	2.98	+2.41%	2	142	10-30	TMC251107P00010000
9.50 P	2.90	+11.54%	1	2	11-05	TMC251107P00009500
9.00 P	2.39	+23.20%	10	71	11-03	TMC251107P00009000
8.50 P	2.40	+29.73%	5	131	11-04	TMC251107P00008500
8.00 P	2.10	+5.00%	5	135	11-05	TMC251107P00008000
7.50 P	1.52	+16.92%	61	115	11-05	TMC251107P00007500
7.00 P	1.02	+7.37%	3	854	11-05	TMC251107P00007000
6.50 P	0.60	-3.23%	40	407	11-05	TMC251107P00006500
6.00 P	0.15	-25.00%	90	856	11-05	TMC251107P00006000
5.50 P	0.03	-40.00%	17	196	11-05	TMC251107P00005500
5.00 P	0.03	-40.00%	20	5,125	11-05	TMC251107P00005000
4.50 P	0.05	-28.57%	5	1	11-03	TMC251107P00004500
4.00 P	0.23	0%	1	1	11-04	TMC251107P00004000
3.50 P	0.12	0%	1	1	11-04	TMC251107P00003500
3.00 P	0.04	-83.33%	2	3	11-04	TMC251107P00003000
2.50 P	0.05	0%	1	0	11-03	TMC251107P00002500
2.00 P	0.03	-84.21%	2	1	11-04	TMC251107P00002000
1.50 P	0.02	-33.33%	1	3	11-04	TMC251107P00001500
1.00 P	0	0%	0			TMC251107P00001000

Share