TME Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 4.00 | 5.40 | 4.30 | 5.50 | 0.00 | 1 | 0 | 384.4% |
| 7.00 | 2.22 | 1.55 | 2.50 | 0.00 | 3 | 0 | 168.0% |
| 8.00 | 1.06 | 1.00 | 1.25 | -0.09 | 6 | 227 | 63.3% |
| 9.00 | 0.45 | 0.40 | 0.50 | 0.10 | 47 | 502 | 55.9% |
| 10.00 | 0.08 | 0.05 | 0.15 | 0.00 | 332 | 3,363 | 57.8% |
| 11.00 | 0.03 | 0.00 | 0.05 | -0.01 | 6 | 5,337 | 55.5% |
| 12.00 | 0.04 | 0.00 | 0.05 | 0.02 | 1 | 9,221 | 75.0% |
| 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | 300 | 7,133 | 92.2% |
| 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | 1 | 1,346 | 107.8% |
| 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | 2 | 1,268 | 121.9% |
| 16.00 | 0.05 | 0.00 | 0.50 | 0.00 | 8 | 288 | 215.6% |
| 17.00 | 0.02 | 0.00 | 0.85 | 0.00 | 6 | 1,702 | 268.4% |
| 18.00 | 0.29 | 0.00 | 1.50 | 0.00 | 5 | 812 | 341.6% |
| 19.00 | 0.12 | 0.00 | 0.95 | 0.00 | 4 | 82 | 307.0% |
| 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | 40 | 312 | 299.6% |
| 21.00 | 0.04 | 0.00 | 0.25 | 0.00 | 1 | 145 | 242.2% |
| 22.00 | 0.03 | 0.00 | 0.70 | 0.00 | 13 | 2,112 | 316.8% |
| 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | 10 | 580 | 332.8% |
| 24.00 | 0.11 | 0.00 | 0.75 | 0.00 | 1 | 311 | 343.0% |
| 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | 16 | 444 | 215.6% |
| 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | 6 | 725 | 360.9% |
| 27.00 | 0.14 | 0.00 | 0.75 | 0.00 | 1 | 397 | 369.5% |
| 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | 1 | 0 | 377.7% |
| 29.00 | 0.95 | 0.00 | 0.75 | 0.00 | 20 | 23 | 385.2% |
| 30.00 | 0.12 | 0.00 | 0.75 | 0.00 | 4 | 400 | 392.6% |
| 32.00 | 0.70 | 0.00 | 0.75 | 0.00 | 0 | 7 | 406.6% |
| 33.00 | 1.59 | 0.15 | 0.80 | 0.00 | 2 | 14 | 436.7% |
| 34.00 | 0.83 | 0.05 | 0.95 | 0.00 | 0 | 1 | 448.8% |
| 35.00 | 0.92 | 0.30 | 1.05 | 0.00 | 5 | 10 | 491.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 7.00 | 0.05 | 0.00 | 0.70 | 0.00 | 1 | 63 | 172.3% |
| 8.00 | 0.06 | 0.00 | 0.10 | -0.04 | 22 | 504 | 54.7% |
| 9.00 | 0.30 | 0.25 | 0.30 | -0.10 | 77 | 2,045 | 51.6% |
| 10.00 | 1.09 | 0.85 | 1.10 | 0.05 | 17 | 5,291 | 57.0% |
| 11.00 | 1.97 | 1.80 | 2.00 | -0.13 | 5 | 1,768 | 70.7% |
| 12.00 | 2.90 | 2.80 | 3.00 | 0.00 | 13 | 5,088 | 93.8% |
| 13.00 | 3.95 | 3.80 | 4.30 | -0.06 | 2 | 867 | 153.1% |
| 14.00 | 4.96 | 4.50 | 5.20 | 0.00 | 9 | 1,790 | 104.7% |
| 15.00 | 6.10 | 5.00 | 6.10 | 0.00 | 2 | 4,207 | 203.1% |
| 16.00 | 6.18 | 5.80 | 8.40 | 0.00 | 1 | 1,175 | 219.9% |
| 17.00 | 7.90 | 7.80 | 8.00 | 2.00 | 4 | 1,653 | 173.4% |
| 18.00 | 8.50 | 7.70 | 9.90 | 0.00 | 10 | 484 | 391.4% |
| 19.00 | 6.67 | 8.60 | 10.90 | 0.00 | 1 | 159 | 406.6% |
| 20.00 | 11.00 | 10.10 | 11.30 | 0.00 | 25 | 339 | 319.1% |
| 21.00 | 12.00 | 10.30 | 13.70 | 0.00 | 25 | 201 | 257.8% |
| 22.00 | 6.90 | 11.80 | 13.30 | 0.00 | 3 | 992 | 343.0% |
| 23.00 | 7.45 | 8.30 | 9.60 | 0.00 | 2 | 349 | 0.0% |
| 24.00 | 8.30 | 9.30 | 10.60 | 0.00 | 4 | 530 | 0.0% |
| 25.00 | 9.40 | 10.00 | 12.40 | 0.00 | 2 | 83 | 0.0% |
| 26.00 | 10.25 | 10.90 | 13.10 | 0.00 | 2 | 41 | 0.0% |
| 27.00 | 10.80 | 11.90 | 14.10 | 0.00 | 2 | 2 | 0.0% |
| 28.00 | 12.30 | 12.90 | 15.10 | 0.00 | 4 | 1 | 0.0% |
| 29.00 | 13.40 | 13.90 | 16.10 | 0.00 | 4 | 2 | 0.0% |
| 30.00 | 13.70 | 14.90 | 17.10 | 0.00 | 4 | 5 | 0.0% |
| 31.00 | 15.20 | 15.90 | 18.10 | 0.00 | 2 | 2 | 0.0% |
| 32.00 | 17.35 | 21.30 | 24.40 | 0.00 | 1 | 12 | 253.1% |
| 33.00 | 17.20 | 17.90 | 20.10 | 0.00 | 2 | 0 | 0.0% |
| 34.00 | 17.85 | 18.90 | 21.10 | 0.00 | 2 | 0 | 0.0% |
| 35.00 | 18.70 | 19.90 | 22.10 | 0.00 | 4 | 0 | 0.0% |
Sign up free to access Options Chain Data
Explore TME options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.