Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $7.82 as of 9/17/2026 3:44:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 7.60 | 6.85 | 7.71 | 0.00 | 0.00% | 6.85 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 9/17/2026 4:00:07 PM EST |
| 2.00 | 5.10 | 6.60 | 5.85 | 7.25 | 0.00 | 0.00% | 2.92 | 0 | 4 | 6.70 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 9/17/2026 4:00:07 PM EST |
| 3.00 | 4.30 | 5.50 | 4.90 | 6.28 | 0.00 | 0.00% | 1.63 | 0 | 10 | 4.44 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 9/17/2026 4:00:07 PM EST |
| 4.00 | 3.30 | 4.50 | 3.90 | 4.66 | 0.00 | 0.00% | 0.97 | 0 | 3 | 3.32 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 4:00:07 PM EST |
| 5.00 | 2.30 | 3.50 | 2.90 | 3.42 | 0.00 | 0.00% | 0.58 | 0 | 14 | 2.50 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:07 PM EST |
| 6.00 | 1.50 | 2.25 | 1.88 | 2.10 | 0.00 | 0.00% | 0.31 | 0 | 36 | 1.43 | 1.00 | 0.01 | 0.00 | 9/14/2026 | 9/17/2026 4:00:07 PM EST |
| 7.00 | 0.85 | 0.95 | 0.90 | 0.92 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.46 | 0.89 | 0.25 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 219 | 0.33 | 0.44 | 0.53 | -0.01 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,788 | 0.45 | 0.09 | 0.21 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,076 | 0.60 | 0.01 | 0.03 | 0.00 | 9/14/2026 | 9/17/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 0.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,306 | 0.91 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 761 | 1.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/17/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.92 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/17/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 212 | 2.20 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 63 | 2.33 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/17/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/17/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/17/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/17/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 4 | 2.90 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 20 | 2.98 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/17/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 9/17/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/17/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 191 | 1.15 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 9/17/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 571 | 0.46 | -0.11 | 0.25 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 4,288 | 0.35 | -0.56 | 0.53 | -0.01 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 9.00 | 1.15 | 1.25 | 1.20 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 5,111 | 0.48 | -0.91 | 0.21 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 10.00 | 2.10 | 2.40 | 2.25 | 2.10 | 0.00 | 0.00% | 0.23 | 0 | 200 | 0.98 | -0.99 | 0.03 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 11.00 | 3.00 | 3.40 | 3.20 | 3.00 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.20 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 12.00 | 3.60 | 4.80 | 4.20 | 3.90 | 0.00 | 0.00% | 0.35 | 0 | 55 | 1.97 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:07 PM EST |
| 13.00 | 4.60 | 5.80 | 5.20 | 4.56 | 0.00 | 0.00% | 0.40 | 0 | 75 | 2.16 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/17/2026 4:00:07 PM EST |
| 14.00 | 5.40 | 6.90 | 6.15 | 5.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 9/17/2026 4:00:07 PM EST |
| 15.00 | 6.40 | 7.90 | 7.15 | 6.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 9/17/2026 4:00:07 PM EST |
| 16.00 | 7.40 | 8.90 | 8.15 | 6.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 9/17/2026 4:00:07 PM EST |
| 17.00 | 8.40 | 9.90 | 9.15 | 8.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/17/2026 4:00:07 PM EST |
| 18.00 | 9.40 | 10.90 | 10.15 | 8.97 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 9/17/2026 4:00:07 PM EST |
| 19.00 | 10.10 | 12.20 | 11.15 | % | 0.59 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 20.00 | 11.10 | 13.20 | 12.15 | % | 0.61 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 21.00 | 12.10 | 14.20 | 13.15 | % | 0.63 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 22.00 | 13.10 | 15.20 | 14.15 | 13.05 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/17/2026 4:00:07 PM EST |
| 23.00 | 14.10 | 16.20 | 15.15 | % | 0.66 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 25.00 | 16.10 | 18.20 | 17.15 | 15.98 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/17/2026 4:00:07 PM EST |
| 30.00 | 21.10 | 23.20 | 22.15 | % | 0.74 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST |