Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $22.95 as of 10/3/2025 3:29:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.90 | 8.70 | 8.30 | % | 0.55 | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 16.00 | 6.90 | 8.20 | 7.55 | 7.00 | % | 0.47 | 400 | 0 | 0.53 | 0.98 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 4:00:07 PM EST | |
| 17.00 | 5.50 | 7.10 | 6.30 | % | 0.37 | 0 | 0 | 1.15 | 0.97 | 0.02 | -0.01 | 10/3/2025 4:00:07 PM EST | |||
| 18.00 | 4.50 | 6.20 | 5.35 | 5.87 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.05 | 0.93 | 0.03 | -0.01 | 9/29/2025 | 10/3/2025 4:00:07 PM EST |
| 19.00 | 3.80 | 5.10 | 4.45 | % | 0.23 | 0 | 0 | 0.95 | 0.88 | 0.05 | -0.01 | 10/3/2025 4:00:07 PM EST | |||
| 20.00 | 3.30 | 3.50 | 3.40 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.45 | 0.81 | 0.07 | -0.01 | 9/22/2025 | 10/3/2025 4:00:07 PM EST |
| 21.00 | 2.65 | 2.75 | 2.70 | 2.50 | -0.14 | -5.31% | 0.13 | 6 | 20 | 0.47 | 0.73 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 22.00 | 2.00 | 2.10 | 2.05 | 1.90 | -0.10 | -5.00% | 0.09 | 15 | 100 | 0.45 | 0.64 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 23.00 | 1.50 | 2.50 | 2.00 | 1.42 | -0.18 | -11.25% | 0.09 | 2 | 497 | 0.59 | 0.54 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 24.00 | 1.05 | 1.20 | 1.13 | 1.02 | -0.08 | -7.28% | 0.05 | 7 | 350 | 0.46 | 0.44 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 25.00 | 0.75 | 0.85 | 0.80 | 0.77 | +0.02 | +2.67% | 0.03 | 11 | 72 | 0.46 | 0.35 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 26.00 | 0.50 | 0.60 | 0.55 | 0.49 | -0.06 | -10.91% | 0.02 | 4 | 102 | 0.45 | 0.27 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 27.00 | 0.35 | 0.45 | 0.40 | 0.36 | -0.10 | -21.74% | 0.01 | 2 | 427 | 0.47 | 0.20 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 28.00 | 0.25 | 0.30 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 85 | 0.47 | 0.14 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.48 | 0.10 | 0.05 | -0.01 | 9/30/2025 | 10/3/2025 4:00:07 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.49 | 0.07 | 0.03 | -0.01 | 9/26/2025 | 10/3/2025 4:00:07 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.54 | 0.05 | 0.03 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 32.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.02 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 33.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.48 | 0.02 | 0.01 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.94 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.76 | -0.02 | 0.01 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 17.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.61 | -0.03 | 0.02 | -0.01 | 10/3/2025 4:00:07 PM EST | |||
| 18.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.03 | -0.01 | 10/3/2025 4:00:07 PM EST | |||
| 19.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.48 | -0.12 | 0.05 | -0.01 | 10/2/2025 | 10/3/2025 4:00:07 PM EST |
| 20.00 | 0.35 | 1.25 | 0.80 | 0.41 | +0.01 | +2.50% | 0.04 | 14 | 41 | 0.46 | -0.19 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 21.00 | 0.60 | 0.75 | 0.68 | 0.70 | 0.00 | 0.00% | 0.03 | 11 | 53 | 0.46 | -0.27 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 22.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.10 | +10.00% | 0.05 | 48 | 93 | 0.47 | -0.36 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 23.00 | 1.45 | 1.65 | 1.55 | 1.65 | +0.18 | +12.25% | 0.07 | 1 | 111 | 0.46 | -0.46 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 24.00 | 2.05 | 2.20 | 2.13 | 1.57 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.46 | -0.56 | 0.10 | -0.02 | 9/23/2025 | 10/3/2025 4:00:07 PM EST |
| 25.00 | 2.70 | 2.95 | 2.83 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.48 | -0.65 | 0.09 | -0.02 | 9/23/2025 | 10/3/2025 4:00:07 PM EST |
| 26.00 | 3.50 | 3.60 | 3.55 | 2.90 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.46 | -0.73 | 0.08 | -0.01 | 9/29/2025 | 10/3/2025 4:00:07 PM EST |
| 27.00 | 4.30 | 4.50 | 4.40 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.46 | -0.80 | 0.07 | -0.01 | 9/24/2025 | 10/3/2025 4:00:07 PM EST |
| 28.00 | 5.20 | 5.40 | 5.30 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.57 | -0.86 | 0.06 | -0.01 | 9/19/2025 | 10/3/2025 4:00:07 PM EST |
| 29.00 | 5.80 | 6.80 | 6.30 | % | 0.22 | 0 | 0 | 0.83 | -0.90 | 0.05 | -0.01 | 10/3/2025 4:00:07 PM EST | |||
| 30.00 | 7.00 | 7.90 | 7.45 | % | 0.25 | 0 | 0 | 0.86 | -0.93 | 0.03 | -0.01 | 10/3/2025 4:00:07 PM EST | |||
| 31.00 | 7.40 | 8.90 | 8.15 | % | 0.26 | 0 | 0 | 0.91 | -0.95 | 0.03 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 32.00 | 8.80 | 9.60 | 9.20 | % | 0.29 | 0 | 0 | 0.84 | -0.97 | 0.02 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 33.00 | 9.40 | 10.80 | 10.10 | % | 0.31 | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 35.00 | 11.50 | 12.30 | 11.90 | % | 0.34 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 10/3/2025 4:00:07 PM EST |