Quote for TME (TRADER MEDIA EAST LD)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Oct 16 '26 6.00 | 2.00 | 0.01 | 0.14% | 0 | 0.95 |
| Oct 16 '26 7.00 | 1.01 | 0.02 | 0.25% | 0 | 0.57 |
| Apr 16 '27 6.00 | 2.38 | 0.39 | 4.88% | 6 | 0.53 |
| Apr 16 '27 9.00 | 0.87 | 0.87 | 10.89% | 6 | 0.53 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Jan 19 '29 10.00 | Jan 19 '29 10.00 | 5.21 | 2.01 |
| Jan 19 '29 7.00 | Jan 19 '29 7.00 | 4.45 | 0.99 |
| Apr 16 '27 6.00 | Apr 16 '27 6.00 | 2.60 | 1.99 |
| Jan 21 '28 10.00 | Jan 21 '28 10.00 | 3.94 | 2.01 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 10.00 | Oct 16 '26 8.00 | 2.17 | 2.00 |
| Oct 16 '26 10.00 | Oct 16 '26 9.00 | 1.22 | 1.00 |
| Oct 16 '26 9.00 | Oct 16 '26 8.00 | 0.95 | 1.00 |
| Apr 16 '27 10.00 | Apr 16 '27 9.00 | 1.19 | 1.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 6.00 | Oct 16 '26 8.00 | 1.84 | 2.00 |
| Oct 16 '26 6.00 | Oct 16 '26 7.00 | 0.99 | 1.00 |
| Oct 16 '26 7.00 | Oct 16 '26 8.00 | 0.85 | 1.00 |
| Apr 16 '27 6.00 | Apr 16 '27 7.00 | 0.98 | 1.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Jan 15 '27 8.00 | Jan 15 '27 7.00 | -0.37 | 1.00 |
| Apr 16 '27 9.00 | Apr 16 '27 7.00 | -0.53 | 2.00 |
| Jan 15 '27 10.00 | Jan 15 '27 7.00 | -0.94 | 3.00 |
| Jan 15 '27 9.00 | Jan 15 '27 7.00 | -0.79 | 2.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Apr 16 '27 6.00 | Apr 16 '27 9.00 | -0.99 | 3.00 |
| Apr 16 '27 7.00 | Apr 16 '27 9.00 | -0.71 | 2.00 |
| Apr 16 '27 6.00 | Apr 16 '27 8.00 | -0.71 | 2.00 |
| Apr 16 '27 7.00 | Apr 16 '27 8.00 | -0.43 | 1.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 6.00 | Jan 15 '27 6.00 | -0.05 | 3 |
| Oct 16 '26 6.00 | Apr 16 '27 6.00 | -0.38 | 6 |
| Oct 16 '26 7.00 | Jan 15 '27 7.00 | -0.08 | 3 |
| Oct 16 '26 7.00 | Nov 20 '26 7.00 | -0.04 | 1 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 10.00 | Jan 15 '27 10.00 | 0.13 | 3 |
| Oct 16 '26 10.00 | Apr 16 '27 10.00 | -0.10 | 6 |
| Oct 16 '26 10.00 | Nov 20 '26 10.00 | 0.69 | 1 |
| Oct 16 '26 10.00 | Jan 21 '28 10.00 | -0.50 | 15 |