Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For TME Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TME TRADER MEDIA EAST LD   0.568 0.408 16.22 -0.14

 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TME 2.17 2.25 2.28 2.22 133 17335  S   14 TME 0.00 0.02 0.03 0.01 1 876  S  
TME 0.95 1.36 1.22 1.22 848 19853  S   15 TME 0.00 0.03 0.02 0.00 44 732  S  
TME 0.39 0.41 0.40 0.27 1121 5427  S   16 TME 0.04 0.35 0.18 0.05 219 1095  S  
TME 0.04 0.09 0.08 0.00 511 5297  S   17 TME 0.58 0.93 0.88 0.78 0 930  S  
TME 0.01 0.02 0.02 0.01 653 6394  S   18 TME 1.40 1.91 1.70 1.78 1 173  S  
TME 0.00 0.01 0.01 0.01 11 3730  S   19 TME 2.72 2.87 2.95 2.78 1 3  S  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TME 2.47 2.63 2.50 2.35 4 6921  S   14 TME 0.31 0.36 0.39 0.12 12 397  S  
TME 1.74 1.87 1.83 1.56 80 1912  S   15 TME 0.58 0.65 0.60 0.33 2 221  S  
TME 1.22 1.27 1.25 0.94 390 2657  S   16 TME 1.01 1.05 1.03 0.71 22 354  S  
TME 0.81 0.85 0.84 0.52 353 2886  S   17 TME 1.59 1.64 1.73 1.28 14 199  S  
TME 0.54 0.58 0.56 0.26 605 4503  S   18 TME 2.24 2.39 2.38 2.02 0 90  S  
TME 0.35 0.40 0.38 0.12 578 12674  S   19 TME 3.05 3.20 2.80 2.88 0 21  S  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TME 2.64 3.10 2.84 2.70 0 5227  S   14 TME 0.60 0.73 0.71 0.40 2 4091  S  
TME 2.18 2.49 2.34 2.03 133 2192  S   15 TME 0.96 1.09 1.00 0.72 3831 40  S  
TME 1.66 1.83 1.73 1.47 1 683  S   16 TME 1.38 1.58 1.59 1.16 0 517  S  
TME 1.24 1.47 1.30 1.04 574 2749  S   17 TME 1.96 2.17 2.08 1.72 103 675  S  
TME 0.89 1.00 0.95 0.71 181 4093  S   18 TME 2.63 2.83 3.30 2.39 0 21  S  
TME 0.70 0.82 0.70 0.47 3040 383  S   19 TME 3.35 3.55 3.63 3.14 2 78  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.