Dark

Check out our Dark Pool Levels

TMC
TMC the metals company Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:58 PM EDT

4.57USD+10.801%(+0.45)11,868,042

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 8:52:26 AM EDT

4.38USD+6.311%(+0.26)22

After-hours

Aug 7, 2026 4:59:30 PM EDT

4.53USD-0.767%(-0.04)337,746

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
24,699	91,849	7,242	7,109

TMC Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

TMC Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

TMC Jan 15, 2027 Exp. - Max Pain @ $2.50

Puts

Calls

TMC Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20.00 C	0.05	-44.44%	2	4,253	08-06	TMC270115C00020000
17.00 C	0.10	+25.00%	49	6,480	08-04	TMC270115C00017000
15.00 C	0.14	+40.00%	2	4,471	08-06	TMC270115C00015000
12.00 C	0.20	+33.33%	4	3,715	08-06	TMC270115C00012000
10.00 C	0.22	-8.33%	2	16,377	08-05	TMC270115C00010000
9.00 C	0.21	-34.38%	1	984	08-06	TMC270115C00009000
8.00 C	0.40	+8.11%	10	3,415	08-06	TMC270115C00008000
7.00 C	0.50	+4.17%	41	26,706	08-06	TMC270115C00007000
6.00 C	0.62	-1.59%	1	85	08-06	TMC270115C00006000
5.50 C	0.75	+7.14%	6	5,740	08-06	TMC270115C00005500
5.00 C	0.85	+6.25%	34	19,623	08-06	TMC270115C00005000
4.50 C	0.92	-8.00%	3	1,395	08-06	TMC270115C00004500
4.00 C	1.18	+7.27%	3	7,852	08-06	TMC270115C00004000
3.50 C	1.36	+12.40%	1	1,305	08-06	TMC270115C00003500
3.00 C	1.53	+19.53%	1	2,072	08-04	TMC270115C00003000
2.50 C	1.37	-24.31%	125	724	07-29	TMC270115C00002500
2.00 C	1.94	-0.51%	10	4,791	07-27	TMC270115C00002000
1.50 C	2.15	-2.27%	100	2,273	08-03	TMC270115C00001500
1.00 C	2.81	+17.08%	1	2,632	08-05	TMC270115C00001000
0.50 C	3.20	-1.54%	17	1,655	07-28	TMC270115C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20.00 P	15.02	+0.13%	9	27	06-18	TMC270115P00020000
17.00 P	11.65	+2.19%	3	16	02-23	TMC270115P00017000
15.00 P	10.81	+4.55%	10	106	06-29	TMC270115P00015000
12.00 P	6.58	-2.81%	1	405	05-11	TMC270115P00012000
10.00 P	6.22	+6.87%	2	609	07-23	TMC270115P00010000
9.00 P	5.33	+0.57%	2	21	07-23	TMC270115P00009000
8.00 P	4.08	+10.27%	2	12	07-01	TMC270115P00008000
7.00 P	3.48	-5.18%	10	2,409	08-04	TMC270115P00007000
6.00 P	0	0%	0			TMC270115P00006000
5.50 P	2.40	+6.67%	3	1,822	07-28	TMC270115P00005500
5.00 P	1.65	-15.82%	2	1,815	08-06	TMC270115P00005000
4.50 P	1.29	-16.23%	2	1,695	08-06	TMC270115P00004500
4.00 P	1.00	-15.25%	2	1,570	08-05	TMC270115P00004000
3.50 P	0.69	-23.33%	2	123	08-06	TMC270115P00003500
3.00 P	0.56	-8.20%	1	1,065	07-31	TMC270115P00003000
2.50 P	0.35	-2.78%	3	185	07-31	TMC270115P00002500
2.00 P	0.18	-5.26%	10	1,181	08-04	TMC270115P00002000
1.50 P	0.06	-33.33%	3	191	08-06	TMC270115P00001500
1.00 P	0.03	-25.00%	50	964	07-28	TMC270115P00001000
0.50 P	0.03	0.00%	1	135	03-25	TMC270115P00000500

Share