Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $14.38 as of 2/21/2025 9:34:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.40 | 12.90 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 4.00 | 10.30 | 11.90 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 9.30 | 10.90 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 7.30 | 9.60 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.00 | 6.30 | 8.60 | 6.50 | 0.00 | 0.00% | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 8.00 | 6.30 | 7.80 | 4.47 | 0.00 | 0.00% | 0 | 8 | 1.99 | 0.99 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 5.40 | 5.70 | 4.30 | 0.00 | 0.00% | 0 | 99 | 0.94 | 0.98 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 3.50 | 4.70 | 4.59 | +1.01 | +28.22% | 17 | 522 | 0.97 | 0.95 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 2.80 | 3.70 | 3.52 | +1.50 | +74.26% | 25 | 474 | 1.45 | 0.90 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 2.60 | 2.90 | 2.70 | +0.60 | +28.58% | 38 | 1,385 | 0.53 | 0.83 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 1.40 | 2.15 | 2.20 | +1.12 | +103.71% | 17 | 1,118 | 0.85 | 0.73 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 1.30 | 1.60 | 1.62 | +0.87 | +116.00% | 213 | 612 | 0.57 | 0.61 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 1.05 | 1.15 | 1.10 | +0.71 | +182.06% | 101 | 573 | 0.57 | 0.49 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 0.70 | 0.85 | 0.85 | +0.54 | +174.20% | 66 | 79 | 0.60 | 0.38 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 0.30 | 0.60 | 0.60 | +0.35 | +140.00% | 75 | 68 | 0.60 | 0.29 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.45 | 0.44 | +0.24 | +120.00% | 110 | 163 | 0.62 | 0.21 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | +0.15 | +150.00% | 111 | 6 | 0.60 | 0.16 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | +0.10 | +100.00% | 43 | 56 | 0.63 | 0.12 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.07 | 0.04 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.84 | 0.05 | 0.03 | 0.00 | 11/27/2024 | 2/21/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.45 | % | 0 | 0 | 0.87 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 32 | 1.30 | 0.01 | 0.01 | 0.00 | 9/30/2024 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,694 | 2.85 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/21/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 223 | 2.43 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/21/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.99 | -0.01 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 232 | 0.98 | -0.02 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 52 | 1,054 | 0.66 | -0.05 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 0.10 | 0.20 | 0.20 | -0.10 | -33.34% | 16 | 531 | 0.57 | -0.10 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 0.30 | 0.35 | 0.40 | -0.15 | -27.28% | 1,878 | 413 | 0.59 | -0.17 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.85 | 0.68 | -0.32 | -32.00% | 11 | 332 | 0.62 | -0.27 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 1.25 | 1.05 | -1.00 | -48.78% | 5 | 104 | 0.59 | -0.39 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.45 | 1.70 | 1.65 | -2.25 | -57.70% | 522 | 7 | 0.59 | -0.51 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 1.15 | 2.60 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.62 | 0.12 | -0.01 | 8/21/2024 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 1.90 | 3.30 | 3.20 | -3.20 | -50.00% | 1 | 0 | 0.65 | -0.71 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 3.70 | 4.00 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.79 | 0.09 | -0.01 | 8/15/2024 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 4.60 | 5.80 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.84 | 0.07 | -0.01 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 5.60 | 6.80 | % | 0 | 0 | 1.31 | -0.88 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 21.00 | 5.50 | 7.60 | % | 0 | 0 | 1.35 | -0.93 | 0.04 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 22.00 | 6.50 | 8.70 | % | 0 | 0 | 1.33 | -0.95 | 0.03 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 23.00 | 7.50 | 9.70 | % | 0 | 0 | 1.40 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 24.00 | 9.50 | 10.20 | % | 0 | 0 | 1.47 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 10.50 | 11.70 | % | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST |