Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $9.29 as of 4/10/2026 5:26:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 9.50 | 8.75 | 8.00 | 0.00 | 0.00% | 8.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:03 PM EST |
| 2.00 | 7.00 | 8.50 | 7.75 | 7.16 | 0.00 | 0.00% | 3.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:03 PM EST |
| 3.00 | 6.00 | 7.50 | 6.75 | 6.30 | 0.00 | 0.00% | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:03 PM EST |
| 4.00 | 5.00 | 6.50 | 5.75 | 5.40 | 0.00 | 0.00% | 1.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:03 PM EST |
| 5.00 | 4.20 | 5.30 | 4.75 | 4.30 | 0.00 | 0.00% | 0.95 | 0 | 0 | 9.53 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:03 PM EST |
| 6.00 | 3.20 | 4.40 | 3.80 | 3.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:03 PM EST |
| 7.00 | 2.20 | 3.40 | 2.80 | 2.22 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:03 PM EST |
| 8.00 | 1.40 | 2.15 | 1.78 | 1.85 | 0.00 | 0.00% | 0.22 | 0 | 470 | 3.53 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 9.00 | 0.70 | 1.00 | 0.85 | 0.95 | +0.10 | +11.77% | 0.09 | 35 | 381 | 1.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.13 | +0.06 | +85.72% | 0.01 | 160 | 3,138 | 0.42 | 0.36 | 1.19 | -0.03 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1,003 | 5,351 | 1.20 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,413 | 1.83 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,103 | 2.37 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,343 | 2.85 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 1,267 | 3.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 288 | 3.66 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,702 | 4.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 812 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 1 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST | |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 312 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,112 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 580 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 311 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 444 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 725 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 397 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.02 | 1 | 1 | 5.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 63 | 5.37 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 538 | 2.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.03 | +0.01 | +50.00% | 0.01 | 40 | 2,192 | 2.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.13 | -37.15% | 0.02 | 91 | 5,147 | 0.45 | -0.64 | 1.19 | -0.03 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 11.00 | 1.05 | 1.20 | 1.13 | 1.12 | -0.23 | -17.04% | 0.10 | 7 | 1,538 | 1.62 | -1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 12.00 | 2.00 | 2.25 | 2.13 | 2.12 | -0.26 | -10.93% | 0.18 | 18 | 1,285 | 2.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 13.00 | 2.70 | 3.70 | 3.20 | 3.22 | 0.00 | 0.00% | 0.25 | 0 | 297 | 5.09 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 14.00 | 3.70 | 4.80 | 4.25 | 4.96 | 0.00 | 0.00% | 0.30 | 0 | 8 | 6.16 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:03 PM EST |
| 15.00 | 4.70 | 5.80 | 5.25 | 5.35 | 0.00 | 0.00% | 0.35 | 0 | 437 | 6.76 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 16.00 | 6.00 | 6.20 | 6.10 | 6.12 | -0.19 | -3.02% | 0.38 | 4 | 492 | 3.96 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 17.00 | 6.50 | 7.30 | 6.90 | 7.90 | 0.00 | 0.00% | 0.41 | 0 | 49 | 5.21 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:03 PM EST |
| 18.00 | 7.50 | 8.30 | 7.90 | 8.50 | 0.00 | 0.00% | 0.44 | 0 | 14 | 5.58 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:03 PM EST |
| 19.00 | 8.50 | 10.00 | 9.25 | % | 0.49 | 0 | 5 | 9.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 20.00 | 9.80 | 10.30 | 10.05 | 11.00 | 0.00 | 0.00% | 0.50 | 0 | 2 | 6.26 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:03 PM EST |
| 21.00 | 11.00 | 11.30 | 11.15 | 11.12 | -0.12 | -1.07% | 0.53 | 2 | 6 | 6.56 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 22.00 | 11.10 | 12.30 | 11.70 | % | 0.53 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 23.00 | 12.10 | 14.40 | 13.25 | 13.99 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 24.00 | 13.10 | 15.40 | 14.25 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 25.00 | 14.10 | 15.30 | 14.70 | % | 0.59 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 26.00 | 15.10 | 16.30 | 15.70 | % | 0.60 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 27.00 | 16.10 | 18.40 | 17.25 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 28.00 | 17.10 | 19.40 | 18.25 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 29.00 | 18.10 | 20.40 | 19.25 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 30.00 | 19.10 | 20.30 | 19.70 | % | 0.66 | 0 | 1 | 8.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 31.00 | 20.10 | 22.50 | 21.30 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 32.00 | 20.80 | 23.70 | 22.25 | % | 0.70 | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 33.00 | 21.80 | 24.70 | 23.25 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 34.00 | 22.80 | 25.70 | 24.25 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 35.00 | 23.90 | 26.50 | 25.20 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST |