Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $25.35 as of 8/22/2025 8:46:49 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 | 19.80 | 22.50 | 21.15 | % | 4.23 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 6.00 | 18.80 | 21.50 | 20.15 | 8.20 | 0.00 | 0.00% | 3.36 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 17.90 | 20.30 | 19.10 | 5.49 | 0.00 | 0.00% | 2.73 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 17.00 | 19.30 | 18.15 | 13.39 | 0.00 | 0.00% | 2.27 | 0 | 3 | 3.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 15.90 | 18.10 | 17.00 | 12.40 | 0.00 | 0.00% | 1.89 | 0 | 3 | 2.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 15.30 | 15.70 | 15.50 | 14.65 | 0.00 | 0.00% | 1.55 | 0 | 57 | 1.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 13.80 | 16.30 | 15.05 | 11.00 | 0.00 | 0.00% | 1.37 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 13.30 | 13.60 | 13.45 | 13.60 | 0.00 | 0.00% | 1.12 | 0 | 50 | 0.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 12.10 | 12.60 | 12.35 | 12.46 | +3.56 | +40.00% | 0.95 | 1 | 118 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 11.40 | 11.60 | 11.50 | 11.98 | 0.00 | 0.00% | 0.82 | 0 | 131 | 0.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 10.40 | 10.60 | 10.50 | 9.90 | 0.00 | 0.00% | 0.70 | 0 | 790 | 0.81 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 9.40 | 9.60 | 9.50 | 5.45 | 0.00 | 0.00% | 0.59 | 0 | 1,998 | 0.71 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 8.40 | 8.60 | 8.50 | 9.00 | 0.00 | 0.00% | 0.50 | 0 | 5,796 | 0.61 | 0.99 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 6.80 | 7.70 | 7.25 | 7.68 | +0.53 | +7.42% | 0.40 | 1 | 3,624 | 0.53 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 6.00 | 6.70 | 6.35 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 1,696 | 0.54 | 0.97 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 5.50 | 5.80 | 5.65 | 5.75 | +0.56 | +10.79% | 0.28 | 13 | 1,243 | 0.36 | 0.94 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 4.60 | 4.90 | 4.75 | 4.76 | +0.36 | +8.19% | 0.23 | 5 | 1,383 | 0.35 | 0.90 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 3.80 | 4.00 | 3.90 | 4.00 | +0.60 | +17.65% | 0.18 | 4 | 275 | 0.41 | 0.85 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 3.10 | 3.20 | 3.15 | 3.20 | +0.60 | +23.08% | 0.14 | 277 | 1,395 | 0.39 | 0.78 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 1.90 | 3.00 | 2.45 | 2.55 | +0.28 | +12.34% | 0.10 | 4 | 1,208 | 0.41 | 0.69 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 1.80 | 2.00 | 1.90 | 1.85 | +0.15 | +8.83% | 0.08 | 5 | 1,286 | 0.39 | 0.60 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 1.20 | 1.50 | 1.35 | 1.45 | +0.25 | +20.84% | 0.05 | 13 | 209 | 0.38 | 0.50 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.45 | 0.41 | 0.10 | -0.02 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 28.00 | 0.65 | 0.80 | 0.73 | 0.80 | +0.25 | +45.46% | 0.03 | 24 | 646 | 0.39 | 0.32 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.43 | 0.25 | 0.08 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.35 | 0.40 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.40 | 0.19 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.05 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.57 | 0.10 | 0.04 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.56 | 0.07 | 0.03 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.89 | 0.03 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:50 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 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 2,058 | 3.01 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 101 | 2.72 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 9 | 2.47 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 21 | 2.25 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 301 | 2.05 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.88 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1,580 | 1.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3,576 | 1.57 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.06 | -54.55% | 0.01 | 3 | 4,417 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 700 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2,870 | 1.18 | -0.01 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 87 | 1.06 | -0.01 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.95 | -0.03 | 0.02 | -0.01 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.50 | -0.06 | 0.03 | -0.01 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.54 | -0.10 | 0.04 | -0.01 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,510 | 0.46 | -0.15 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.65 | -0.01 | -1.52% | 0.01 | 2 | 392 | 0.46 | -0.22 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | 0.90 | -0.30 | -25.00% | 0.02 | 2 | 142 | 0.44 | -0.31 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 1.25 | 1.45 | 1.35 | 1.25 | -0.20 | -13.80% | 0.05 | 10 | 146 | 0.41 | -0.40 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 1.75 | 2.00 | 1.88 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 1,076 | 0.42 | -0.50 | 0.10 | -0.02 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 27.00 | 2.35 | 2.60 | 2.48 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.41 | -0.59 | 0.10 | -0.02 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 28.00 | 3.10 | 3.30 | 3.20 | % | 0.11 | 0 | 0 | 0.46 | -0.68 | 0.09 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 29.00 | 3.50 | 4.10 | 3.80 | % | 0.13 | 0 | 0 | 0.30 | -0.75 | 0.08 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 4.00 | 5.20 | 4.60 | 8.44 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.57 | -0.81 | 0.07 | -0.01 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 5.00 | 6.00 | 5.50 | % | 0.18 | 0 | 0 | 0.56 | -0.86 | 0.05 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 32.00 | 6.20 | 6.90 | 6.55 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.58 | -0.90 | 0.04 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 33.00 | 6.90 | 8.40 | 7.65 | % | 0.23 | 0 | 0 | 0.81 | -0.93 | 0.03 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 34.00 | 7.80 | 9.00 | 8.40 | % | 0.25 | 0 | 0 | 0.72 | -0.95 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 8.90 | 10.30 | 9.60 | % | 0.27 | 0 | 0 | 0.87 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 36.00 | 10.00 | 11.40 | 10.70 | % | 0.30 | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 37.00 | 11.00 | 11.80 | 11.40 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 38.00 | 11.80 | 13.30 | 12.55 | % | 0.33 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST |