Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $23.46 as of 10/10/2025 3:39:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.00 | 18.70 | 17.85 | % | 3.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 6.00 | 16.00 | 17.70 | 16.85 | 8.20 | 0.00 | 0.00% | 2.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 10/10/2025 1:58:55 PM EST |
| 7.00 | 15.00 | 16.70 | 15.85 | 5.49 | 0.00 | 0.00% | 2.26 | 0 | 1 | 8.88 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 10/10/2025 1:58:55 PM EST |
| 8.00 | 14.10 | 15.60 | 14.85 | 14.95 | 0.00 | 0.00% | 1.86 | 0 | 2 | 7.69 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 9.00 | 13.10 | 14.60 | 13.85 | 12.40 | 0.00 | 0.00% | 1.54 | 0 | 3 | 6.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 10/10/2025 1:58:55 PM EST |
| 10.00 | 12.10 | 13.70 | 12.90 | 14.65 | 0.00 | 0.00% | 1.29 | 0 | 57 | 6.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/10/2025 1:58:55 PM EST |
| 11.00 | 11.10 | 12.70 | 11.90 | 11.00 | 0.00 | 0.00% | 1.08 | 0 | 2 | 5.82 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/10/2025 1:58:55 PM EST |
| 12.00 | 10.00 | 11.50 | 10.75 | 13.14 | 0.00 | 0.00% | 0.90 | 0 | 49 | 4.91 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 1:58:55 PM EST |
| 13.00 | 9.10 | 10.70 | 9.90 | 10.33 | 0.00 | 0.00% | 0.76 | 0 | 96 | 4.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 14.00 | 8.10 | 9.70 | 8.90 | 8.90 | 0.00 | 0.00% | 0.64 | 0 | 122 | 4.27 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 15.00 | 7.00 | 8.70 | 7.85 | 7.99 | 0.00 | 0.00% | 0.52 | 0 | 786 | 3.82 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 16.00 | 6.10 | 7.70 | 6.90 | 7.30 | -0.27 | -3.57% | 0.43 | 10 | 1,997 | 3.41 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 17.00 | 5.00 | 6.00 | 5.50 | 6.00 | +0.10 | +1.70% | 0.32 | 10 | 4,078 | 2.11 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 18.00 | 4.10 | 5.70 | 4.90 | 5.41 | 0.00 | 0.00% | 0.27 | 0 | 3,607 | 2.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 19.00 | 3.20 | 4.30 | 3.75 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 1,685 | 2.27 | 0.99 | 0.01 | 0.00 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 20.00 | 2.20 | 3.80 | 3.00 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 1,226 | 2.00 | 0.95 | 0.06 | -0.03 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 21.00 | 1.25 | 2.80 | 2.03 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 1,377 | 1.63 | 0.85 | 0.15 | -0.04 | 10/3/2025 | 10/10/2025 1:58:55 PM EST |
| 22.00 | 0.65 | 1.40 | 1.03 | 1.75 | +0.17 | +10.76% | 0.05 | 5 | 318 | 0.58 | 0.64 | 0.23 | -0.05 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 23.00 | 0.15 | 0.50 | 0.33 | 0.40 | -0.50 | -55.56% | 0.01 | 12 | 1,561 | 0.45 | 0.40 | 0.24 | -0.05 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 24.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.21 | -51.22% | 0.01 | 111 | 1,024 | 0.54 | 0.20 | 0.17 | -0.04 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.12 | -0.09 | -42.86% | 0.00 | 26 | 1,532 | 0.55 | 0.08 | 0.09 | -0.02 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.65 | 0.03 | 0.04 | -0.01 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.77 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.90 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:55 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 276 | 2.06 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.12 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:55 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:55 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 2,058 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/10/2025 1:58:55 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 101 | 6.61 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 10/10/2025 1:58:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 9 | 5.95 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/10/2025 1:58:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 21 | 5.36 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/10/2025 1:58:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 301 | 2.60 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/10/2025 1:58:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.31 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/10/2025 1:58:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,579 | 3.92 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:55 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,576 | 2.52 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/10/2025 1:58:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,417 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/10/2025 1:58:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 700 | 1.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 1:58:55 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,865 | 1.33 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:58:55 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.49 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/10/2025 1:58:55 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.49 | -0.01 | 0.01 | 0.00 | 9/15/2025 | 10/10/2025 1:58:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 203 | 432 | 0.68 | -0.05 | 0.06 | -0.03 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.76 | -0.15 | 0.15 | -0.04 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 22.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.27 | +207.70% | 0.02 | 55 | 1,603 | 0.48 | -0.36 | 0.23 | -0.05 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 23.00 | 0.80 | 1.05 | 0.93 | 0.86 | +0.38 | +79.17% | 0.04 | 102 | 2,154 | 0.51 | -0.60 | 0.24 | -0.05 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 24.00 | 1.50 | 1.95 | 1.73 | 1.78 | +0.44 | +32.84% | 0.07 | 11 | 466 | 0.79 | -0.80 | 0.17 | -0.04 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 25.00 | 1.45 | 3.00 | 2.23 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 830 | 1.07 | -0.92 | 0.09 | -0.02 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 26.00 | 2.40 | 3.90 | 3.15 | 3.13 | 0.00 | 0.00% | 0.12 | 0 | 1,354 | 1.16 | -0.97 | 0.04 | -0.01 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 27.00 | 3.30 | 4.90 | 4.10 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 33 | 1.34 | -0.99 | 0.01 | 0.00 | 9/25/2025 | 10/10/2025 1:58:55 PM EST |
| 28.00 | 4.50 | 5.90 | 5.20 | % | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 29.00 | 5.50 | 6.90 | 6.20 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 30.00 | 6.90 | 7.90 | 7.40 | 3.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:58:55 PM EST |
| 31.00 | 7.30 | 9.00 | 8.15 | % | 0.26 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 32.00 | 8.40 | 10.00 | 9.20 | 9.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 33.00 | 9.60 | 10.90 | 10.25 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 34.00 | 10.60 | 11.90 | 11.25 | % | 0.33 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 35.00 | 11.30 | 12.90 | 12.10 | % | 0.35 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 36.00 | 12.50 | 13.90 | 13.20 | % | 0.37 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 37.00 | 13.40 | 14.90 | 14.15 | % | 0.38 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 38.00 | 14.30 | 15.90 | 15.10 | % | 0.40 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST |