TME Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

8.33

Change

-0.16

Open

8.42

Previous

8.49

High

8.47

Low

8.19

Bid

-

Ask

-

Volume

7,524,252

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.473

Hist Vol

0.488

Opt Volume

555

Open Int

73,945

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TME 261120C00005000	2.90	4.10	2.92	3.40	0	5	S	5.00	—	—	—	—	—	—	—	—
TME 261120C00007000	1.00	1.90	1.53	1.45	0	9	S	7.00	TME 261120P00007000	0.00	0.10	0.04	0.02	0	613	S
TME 261120C00008000	0.50	0.65	0.55	0.65	4	344	S	8.00	TME 261120P00008000	0.15	0.30	0.25	0.21	194	3,970	S
TME 261120C00009000	0.15	0.20	0.17	0.19	213	4,377	S	9.00	TME 261120P00009000	0.80	0.95	0.90	0.74	2	1,010	S
TME 261120C00010000	0.00	0.10	0.07	0.04	1	1,378	S	10.00	TME 261120P00010000	1.25	2.05	1.41	1.57	0	23	S
TME 261120C00011000	0.00	0.05	0.05	0.01	0	108	S	11.00	TME 261120P00011000	2.00	2.80	2.61	2.52	0	8	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	7.00	TME 261218P00007000	0.05	0.15	0.10	0.05	31	5	S
TME 261218C00008000	0.40	0.95	0.79	1.12	0	2	S	8.00	TME 261218P00008000	0.15	0.55	0.35	0.23	17	183	S
TME 261218C00009000	0.15	0.70	0.40	0.58	0	49	S	9.00	TME 261218P00009000	0.70	1.10	0.75	0.62	0	201	S
TME 261218C00010000	0.05	0.15	0.10	0.26	10	155	S	10.00	—	—	—	—	—	—	—	—

Below are few quick-links for most popular options chains: