Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $17.99 as of 11/26/2025 9:00:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.10 | 17.00 | 15.55 | 9.22 | 0.00 | 0.00% | 5.18 | 0 | 6 | 7.58 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/26/2025 3:59:56 PM EST |
| 5.00 | 12.20 | 15.00 | 13.60 | 14.00 | 0.00 | 0.00% | 2.72 | 0 | 24 | 4.90 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:56 PM EST |
| 7.00 | 10.20 | 13.00 | 11.60 | 14.10 | 0.00 | 0.00% | 1.66 | 0 | 427 | 3.66 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:56 PM EST |
| 8.00 | 9.40 | 11.90 | 10.65 | 15.01 | 0.00 | 0.00% | 1.33 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:56 PM EST |
| 9.00 | 8.40 | 11.00 | 9.70 | % | 1.08 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 10.00 | 7.40 | 9.90 | 8.65 | 9.00 | 0.00 | 0.00% | 0.86 | 0 | 914 | 2.45 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:56 PM EST |
| 11.00 | 6.50 | 8.30 | 7.40 | 13.80 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:56 PM EST |
| 12.00 | 5.70 | 7.10 | 6.40 | 7.10 | 0.00 | 0.00% | 0.53 | 0 | 1,000 | 1.44 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:56 PM EST |
| 13.00 | 4.90 | 6.00 | 5.45 | 9.55 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.18 | 0.99 | 0.01 | 0.00 | 7/17/2025 | 11/26/2025 3:59:56 PM EST |
| 14.00 | 3.90 | 5.10 | 4.50 | 4.83 | 0.00 | 0.00% | 0.32 | 0 | 51 | 1.06 | 0.96 | 0.03 | 0.00 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 15.00 | 3.00 | 3.60 | 3.30 | 3.60 | +0.10 | +2.86% | 0.22 | 1 | 1,393 | 0.62 | 0.90 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 16.00 | 2.10 | 3.30 | 2.70 | 3.44 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.81 | 0.82 | 0.10 | -0.01 | 11/12/2025 | 11/26/2025 3:59:56 PM EST |
| 17.00 | 1.60 | 1.80 | 1.70 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 1,866 | 0.39 | 0.70 | 0.13 | -0.01 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 18.00 | 1.05 | 1.20 | 1.13 | 1.20 | -0.20 | -14.29% | 0.06 | 10 | 169 | 0.39 | 0.56 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 19.00 | 0.65 | 0.90 | 0.78 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 132 | 0.41 | 0.41 | 0.15 | -0.01 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 0.05 | 0.50 | 0.28 | 0.41 | -0.14 | -25.46% | 0.01 | 3 | 5,311 | 0.40 | 0.29 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 21.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,493 | 0.41 | 0.20 | 0.10 | -0.01 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.21 | -0.02 | -8.70% | 0.01 | 25 | 4,684 | 0.42 | 0.13 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 23.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 2,049 | 0.49 | 0.08 | 0.05 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.61 | 0.05 | 0.03 | 0.00 | 11/14/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 59 | 8,287 | 0.50 | 0.04 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.01 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 879 | 0.94 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.67 | 0.01 | 0.01 | 0.00 | 11/13/2025 | 11/26/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.19 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 561 | 0.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.33 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.46 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/26/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 11/26/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,202 | 1.95 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 11/26/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 11/26/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,898 | 0.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.48 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2,012 | 1.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 729 | 1.12 | -0.01 | 0.01 | 0.00 | 9/4/2025 | 11/26/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 337 | 0.80 | -0.04 | 0.03 | 0.00 | 11/12/2025 | 11/26/2025 3:59:56 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,781 | 0.45 | -0.10 | 0.06 | -0.01 | 11/14/2025 | 11/26/2025 3:59:56 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.41 | -0.18 | 0.10 | -0.01 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 17.00 | 0.50 | 0.90 | 0.70 | 0.55 | -0.05 | -8.34% | 0.04 | 4 | 2,553 | 0.39 | -0.30 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 18.00 | 0.90 | 1.05 | 0.98 | 0.79 | 0.00 | 0.00% | 0.05 | 0 | 1,754 | 0.39 | -0.44 | 0.15 | -0.01 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 19.00 | 1.45 | 1.65 | 1.55 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 4,116 | 0.39 | -0.59 | 0.15 | -0.01 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 2.20 | 2.45 | 2.33 | 2.20 | -0.05 | -2.23% | 0.12 | 15 | 3,647 | 0.41 | -0.71 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 21.00 | 2.30 | 3.50 | 2.90 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 1,401 | 0.60 | -0.80 | 0.10 | -0.01 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 22.00 | 3.20 | 4.40 | 3.80 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 389 | 0.64 | -0.87 | 0.08 | -0.01 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 23.00 | 4.10 | 5.20 | 4.65 | 4.96 | 0.00 | 0.00% | 0.20 | 0 | 323 | 0.61 | -0.92 | 0.05 | 0.00 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 24.00 | 5.00 | 6.50 | 5.75 | 2.50 | 0.00 | 0.00% | 0.24 | 0 | 382 | 0.85 | -0.95 | 0.03 | 0.00 | 11/4/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 6.00 | 7.40 | 6.70 | 6.90 | 0.00 | 0.00% | 0.27 | 0 | 203 | 0.87 | -0.96 | 0.03 | 0.00 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 26.00 | 7.00 | 8.40 | 7.70 | 6.83 | 0.00 | 0.00% | 0.30 | 0 | 208 | 0.93 | -0.99 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 3:59:56 PM EST |
| 27.00 | 7.80 | 9.70 | 8.75 | 2.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 9/18/2025 | 11/26/2025 3:59:56 PM EST |
| 28.00 | 9.00 | 10.60 | 9.80 | 5.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 11/6/2025 | 11/26/2025 3:59:56 PM EST |
| 29.00 | 9.90 | 11.60 | 10.75 | 4.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 10.50 | 12.90 | 11.70 | 4.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 3:59:56 PM EST |
| 31.00 | 11.50 | 13.90 | 12.70 | % | 0.41 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 32.00 | 12.50 | 14.90 | 13.70 | % | 0.43 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 33.00 | 13.50 | 15.80 | 14.65 | % | 0.44 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 34.00 | 14.50 | 16.80 | 15.65 | % | 0.46 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 35.00 | 15.50 | 17.90 | 16.70 | % | 0.48 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 36.00 | 16.50 | 18.90 | 17.70 | % | 0.49 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 37.00 | 17.50 | 19.80 | 18.65 | % | 0.50 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 38.00 | 18.50 | 20.80 | 19.65 | % | 0.52 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |