Dark

Check out our Level2View

TMC
TMC the metals company Inc. Common Stock
stock NASDAQ

At Close

Sep 2, 2025 3:59:53 PM EDT

5.45USD+1.679%(+0.09)9,477,947

5.43Bid 5.45Ask 0.02Spread

Pre-market

Sep 2, 2025 9:28:30 AM EDT

5.46USD+1.866%(+0.10)167,223

After-hours

Sep 2, 2025 4:58:30 PM EDT

5.52USD+1.284%(+0.07)111,354

OverviewOption ChainHistoricalExchangesShortsMore

Sep 5, 2025 Sep 12, 2025 Sep 19, 2025 Sep 26, 2025 Oct 3, 2025 Oct 10, 2025 Oct 17, 2025 Nov 21, 2025 Jan 16, 2026 Feb 20, 2026 Jan 15, 2027

ITM/OTM for Sep 5, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,436	6,947	352	674

TMC Sep 5, 2025 Exp. - Volume by Strike

Puts

Calls

TMC Sep 5, 2025 Exp. - Open Interest by Strike

Puts

Calls

TMC Sep 5, 2025 Exp. - Max Pain @ $5.00

Puts

Calls

TMC Sep 5, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
15.00 C	0	0%	0			TMC250905C00015000
14.00 C	0	0%	0			TMC250905C00014000
13.00 C	0	0%	0			TMC250905C00013000
12.00 C	0.14	+27.27%	1	70	08-05	TMC250905C00012000
11.50 C	0	0%	0			TMC250905C00011500
11.00 C	0.25	0%	2	2	07-31	TMC250905C00011000
10.50 C	0	0%	0			TMC250905C00010500
10.00 C	0.04	-66.67%	4	37	08-19	TMC250905C00010000
9.50 C	0.40	+110.53%	1	38	08-04	TMC250905C00009500
9.00 C	0.05	-73.68%	4	159	08-15	TMC250905C00009000
8.50 C	0.15	+50.00%	2	52	08-15	TMC250905C00008500
8.00 C	0.06	+20.00%	1	136	08-28	TMC250905C00008000
7.50 C	0.04	-60.00%	3	224	08-29	TMC250905C00007500
7.00 C	0.02	-60.00%	4	1,293	08-29	TMC250905C00007000
6.50 C	0.05	-16.67%	315	788	08-29	TMC250905C00006500
6.00 C	0.15	+25.00%	428	2,821	08-29	TMC250905C00006000
5.50 C	0.21	-8.70%	2,532	1,327	08-29	TMC250905C00005500
5.00 C	0.46	-2.13%	751	1,268	08-29	TMC250905C00005000
4.50 C	0.90	0.00%	178	56	08-29	TMC250905C00004500
4.00 C	1.38	+6.15%	8	19	08-28	TMC250905C00004000
3.50 C	1.70	-5.56%	2	46	08-29	TMC250905C00003500
3.00 C	2.30	0.00%	11	25	08-29	TMC250905C00003000
2.50 C	2.75	-3.17%	1	19	08-29	TMC250905C00002500
2.00 C	0	0%	0			TMC250905C00002000
1.50 C	3.85	0%	1	1	08-14	TMC250905C00001500
1.00 C	0	0%	0			TMC250905C00001000
0.50 C	4.89	+1.45%	1	2	08-27	TMC250905C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
15.00 P	0	0%	0			TMC250905P00015000
14.00 P	0	0%	0			TMC250905P00014000
13.00 P	0	0%	0			TMC250905P00013000
12.00 P	0	0%	0			TMC250905P00012000
11.50 P	0	0%	0			TMC250905P00011500
11.00 P	0	0%	0			TMC250905P00011000
10.50 P	0	0%	0			TMC250905P00010500
10.00 P	4.66	+33.14%	1	1	08-28	TMC250905P00010000
9.50 P	0	0%	0			TMC250905P00009500
9.00 P	0	0%	0			TMC250905P00009000
8.50 P	0	0%	0			TMC250905P00008500
8.00 P	2.70	0%	7	7	08-05	TMC250905P00008000
7.50 P	2.20	-21.71%	1	24	08-29	TMC250905P00007500
7.00 P	1.76	-3.30%	1	72	08-29	TMC250905P00007000
6.50 P	1.15	-8.00%	1	10	08-29	TMC250905P00006500
6.00 P	0.74	-1.33%	145	57	08-29	TMC250905P00006000
5.50 P	0.37	-2.63%	193	181	08-29	TMC250905P00005500
5.00 P	0.11	-31.25%	160	247	08-29	TMC250905P00005000
4.50 P	0.06	+20.00%	1	218	08-29	TMC250905P00004500
4.00 P	0.08	+100.00%	2	186	08-29	TMC250905P00004000
3.50 P	0.09	+12.50%	1	17	08-25	TMC250905P00003500
3.00 P	0.15	0%	1	1	08-27	TMC250905P00003000
2.50 P	0.23	-37.84%	1	1	08-26	TMC250905P00002500
2.00 P	0	0%	0			TMC250905P00002000
1.50 P	0	0%	0			TMC250905P00001500
1.00 P	0.34	0%	1	1	08-25	TMC250905P00001000
0.50 P	0.01	-93.33%	30	3	08-29	TMC250905P00000500

Share