Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $17.62 as of 12/26/2025 1:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.00 | 8.40 | 7.70 | % | 0.77 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 11.00 | 6.00 | 7.40 | 6.70 | % | 0.61 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 12.00 | 5.00 | 6.70 | 5.85 | % | 0.49 | 0 | 0 | 1.38 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 13.00 | 4.20 | 5.30 | 4.75 | % | 0.37 | 0 | 0 | 0.96 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 14.00 | 3.20 | 4.70 | 3.95 | % | 0.28 | 0 | 0 | 1.01 | 0.95 | 0.04 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 15.00 | 2.30 | 3.40 | 2.85 | % | 0.19 | 0 | 0 | 0.70 | 0.88 | 0.08 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 16.00 | 1.70 | 2.40 | 2.05 | % | 0.13 | 0 | 0 | 0.37 | 0.77 | 0.12 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 17.00 | 0.70 | 1.50 | 1.10 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.26 | 0.63 | 0.15 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 18.00 | 0.70 | 0.85 | 0.78 | 0.70 | -0.08 | -10.26% | 0.04 | 11 | 14 | 0.34 | 0.47 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 19.00 | 0.20 | 0.65 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.33 | 0.32 | 0.15 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.37 | 0.21 | 0.11 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.08 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.07 | 0.06 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.82 | 0.04 | 0.03 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.90 | 0.02 | 0.02 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.18 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.01 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.85 | -0.05 | 0.04 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.70 | -0.12 | 0.08 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 16.00 | 0.25 | 0.50 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.37 | -0.23 | 0.12 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 17.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.07 | -10.45% | 0.03 | 3 | 14 | 0.32 | -0.37 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 18.00 | 0.95 | 1.30 | 1.13 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.34 | -0.53 | 0.17 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 19.00 | 1.20 | 1.95 | 1.58 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.68 | 0.15 | -0.01 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 2.00 | 3.20 | 2.60 | % | 0.13 | 0 | 0 | 0.62 | -0.79 | 0.11 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 21.00 | 2.90 | 4.10 | 3.50 | % | 0.17 | 0 | 0 | 0.67 | -0.87 | 0.08 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 22.00 | 3.80 | 5.00 | 4.40 | % | 0.20 | 0 | 0 | 0.72 | -0.93 | 0.06 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 23.00 | 4.80 | 6.00 | 5.40 | % | 0.23 | 0 | 0 | 0.79 | -0.96 | 0.03 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 24.00 | 5.70 | 7.20 | 6.45 | % | 0.27 | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 25.00 | 6.70 | 8.20 | 7.45 | % | 0.30 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 26.00 | 7.70 | 9.10 | 8.40 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST |