Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

TMC
TMC the metals company Inc. Common Stock
stock NASDAQ

At Close
Dec 22, 2025 3:59:56 PM EST
7.70USD-2.345%(-0.19)7,430,986
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 22, 2025 9:28:30 AM EST
8.05USD+2.028%(+0.16)120,597
After-hours
Dec 22, 2025 4:55:30 PM EST
7.74USD+0.450%(+0.03)23,607
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 20, 2026May 15, 2026Aug 21, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,84651,9493015,975


TMC Dec 26, 2025 Exp. - Volume by Strike
Puts
Calls

TMC Dec 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

TMC Dec 26, 2025 Exp. - Max Pain @ $6.50

Puts
Calls


TMC Dec 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
15.00 C0.05-50.00%202812-18TMC251226C00015000
14.50 C0.120%1112-19TMC251226C00014500
14.00 C0.09-55.00%2412-19TMC251226C00014000
13.50 C0.05-64.29%51312-19TMC251226C00013500
13.00 C0.10-71.43%2212-19TMC251226C00013000
12.50 C0.10-23.08%22223412-19TMC251226C00012500
12.00 C0.200.00%116712-19TMC251226C00012000
11.50 C0.20+11.11%91612-19TMC251226C00011500
11.00 C0.15+15.38%2291,10112-19TMC251226C00011000
10.50 C0.18-10.00%13250812-19TMC251226C00010500
10.00 C0.17-10.53%6111,58612-19TMC251226C00010000
9.50 C0.26+73.33%1741,65612-19TMC251226C00009500
9.00 C0.32+6.67%2,1822,79012-19TMC251226C00009000
8.50 C0.45+50.00%1,9862,18912-19TMC251226C00008500
8.00 C0.59+31.11%11,07241,65412-19TMC251226C00008000
7.50 C0.75+50.00%3,8453,45412-19TMC251226C00007500
7.00 C1.11+63.24%1,0912,55312-19TMC251226C00007000
6.50 C1.51+91.14%3351,14012-19TMC251226C00006500
6.00 C2.00+88.68%5840012-19TMC251226C00006000
5.50 C2.50+61.29%36712-19TMC251226C00005500
5.00 C2.73+36.50%1113512-19TMC251226C00005000
4.50 C2.36+0.43%11012-17TMC251226C00004500
4.00 C2.81-14.07%1812-15TMC251226C00004000
3.50 C3.30-10.81%1112-15TMC251226C00003500
3.00 C3.59+56.09%1111-28TMC251226C00003000
2.50 C2.30-34.29%5511-14TMC251226C00002500
2.00 C4.500%101012-15TMC251226C00002000
1.50 C5.00-15.40%252612-15TMC251226C00001500
1.00 C00%0TMC251226C00001000
0.50 C6.30+26.25%253612-12TMC251226C00000500
Puts
StrikePriceChangeVolOILastContract Name
15.00 P00%0TMC251226P00015000
14.50 P00%0TMC251226P00014500
14.00 P00%0TMC251226P00014000
13.50 P00%0TMC251226P00013500
13.00 P00%0TMC251226P00013000
12.50 P00%0TMC251226P00012500
12.00 P00%0TMC251226P00012000
11.50 P00%0TMC251226P00011500
11.00 P00%0TMC251226P00011000
10.50 P00%0TMC251226P00010500
10.00 P4.350%2211-12TMC251226P00010000
9.50 P2.180%2112-05TMC251226P00009500
9.00 P1.50-34.78%3412-19TMC251226P00009000
8.50 P1.05-16.00%35812-19TMC251226P00008500
8.00 P0.75-49.32%12423612-19TMC251226P00008000
7.50 P0.40-62.96%18339412-19TMC251226P00007500
7.00 P0.20-71.01%85682612-19TMC251226P00007000
6.50 P0.09-77.50%13237112-19TMC251226P00006500
6.00 P0.05-78.26%1403,78612-19TMC251226P00006000
5.50 P0.080.00%325412-18TMC251226P00005500
5.00 P0.050.00%114612-12TMC251226P00005000
4.50 P0.09-35.71%515312-12TMC251226P00004500
4.00 P0.70+288.89%103012-03TMC251226P00004000
3.50 P0.04-20.00%3212-15TMC251226P00003500
3.00 P0.64+1,180.00%10412-03TMC251226P00003000
2.50 P00%0TMC251226P00002500
2.00 P00%0TMC251226P00002000
1.50 P0.050%2212-12TMC251226P00001500
1.00 P0.07+40.00%2312-19TMC251226P00001000
0.50 P0.04+100.00%2412-19TMC251226P00000500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC