Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $10.29 as of 3/20/2026 10:28:30 AM 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 | 8.40 | 10.10 | 9.25 | % | 9.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:58:45 AM EST | |||
| 2.00 | 7.40 | 9.10 | 8.25 | % | 4.12 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:58:45 AM EST | |||
| 3.00 | 6.40 | 8.10 | 7.25 | % | 2.42 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:58:45 AM EST | |||
| 4.00 | 5.60 | 7.00 | 6.30 | % | 1.57 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:58:45 AM EST | |||
| 5.00 | 4.70 | 5.80 | 5.25 | % | 1.05 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:58:45 AM EST | |||
| 6.00 | 3.70 | 4.80 | 4.25 | % | 0.71 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:58:45 AM EST | |||
| 7.00 | 2.70 | 3.80 | 3.25 | % | 0.46 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:58:45 AM EST | |||
| 8.00 | 2.05 | 2.35 | 2.20 | 1.98 | 0.00 | 0.00% | 0.28 | 0 | 217 | 1.11 | 0.99 | 0.11 | 0.00 | 3/19/2026 | 3/20/2026 11:58:45 AM EST |
| 9.00 | 1.00 | 1.75 | 1.38 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 86 | 1.17 | 0.79 | 0.23 | -0.01 | 3/19/2026 | 3/20/2026 11:58:45 AM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.58 | -0.17 | -22.67% | 0.06 | 601 | 1,863 | 0.49 | 0.52 | 0.29 | -0.01 | 3/20/2026 | 3/20/2026 11:58:45 AM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.12 | -37.50% | 0.02 | 1,045 | 3,258 | 0.53 | 0.26 | 0.23 | -0.01 | 3/20/2026 | 3/20/2026 11:58:45 AM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.03 | -23.08% | 0.01 | 235 | 9,218 | 0.61 | 0.11 | 0.13 | 0.00 | 3/20/2026 | 3/20/2026 11:58:45 AM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.01 | 527 | 7,778 | 0.68 | 0.04 | 0.06 | 0.00 | 3/20/2026 | 3/20/2026 11:58:45 AM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.01 | 18 | 1,050 | 0.81 | 0.01 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 11:58:45 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 16 | 1,281 | 1.00 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:58:45 AM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.22 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:45 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,702 | 1.06 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:45 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 817 | 2.27 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:45 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 82 | 2.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:45 AM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 312 | 2.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:45 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 145 | 2.57 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:45 AM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2,116 | 2.61 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:45 AM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 580 | 2.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:45 AM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 311 | 2.20 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 11:58:45 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 444 | 1.62 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:45 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 725 | 2.97 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:45 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 397 | 3.04 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/20/2026 11:58:45 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/20/2026 11:58:45 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.17 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/20/2026 11:58:45 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 400 | 3.23 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/20/2026 11:58:45 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:45 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.33 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/20/2026 11:58:45 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 3/20/2026 11:58:45 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 3/20/2026 11:58:45 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 3/20/2026 11:58:45 AM 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:45 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:45 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:45 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:45 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:45 AM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:45 AM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:45 AM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.01 | 64 | 82 | 0.67 | -0.01 | 0.11 | 0.00 | 3/20/2026 | 3/20/2026 11:58:45 AM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.03 | +17.65% | 0.02 | 67 | 1,245 | 0.56 | -0.21 | 0.23 | -0.01 | 3/20/2026 | 3/20/2026 11:58:45 AM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.06 | 2,245 | 3,271 | 0.51 | -0.48 | 0.29 | -0.01 | 3/20/2026 | 3/20/2026 11:58:45 AM EST |
| 11.00 | 1.25 | 1.35 | 1.30 | 1.20 | +0.10 | +9.10% | 0.12 | 21 | 1,829 | 0.55 | -0.74 | 0.23 | -0.01 | 3/20/2026 | 3/20/2026 11:58:45 AM EST |
| 12.00 | 2.00 | 2.40 | 2.20 | 2.00 | 0.00 | 0.00% | 0.18 | 0 | 5,108 | 0.89 | -0.89 | 0.13 | 0.00 | 3/19/2026 | 3/20/2026 11:58:45 AM EST |
| 13.00 | 2.60 | 3.30 | 2.95 | 2.97 | 0.00 | 0.00% | 0.23 | 0 | 883 | 1.20 | -0.96 | 0.06 | 0.00 | 3/19/2026 | 3/20/2026 11:58:45 AM EST |
| 14.00 | 3.40 | 4.50 | 3.95 | 3.85 | 0.00 | 0.00% | 0.28 | 0 | 1,797 | 1.38 | -0.99 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 11:58:45 AM EST |
| 15.00 | 4.50 | 5.50 | 5.00 | 4.80 | 0.00 | 0.00% | 0.33 | 0 | 4,214 | 1.54 | -1.00 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 11:58:45 AM EST |
| 16.00 | 5.30 | 6.70 | 6.00 | 5.66 | 0.00 | 0.00% | 0.38 | 0 | 1,176 | 1.92 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:45 AM EST |
| 17.00 | 6.20 | 7.70 | 6.95 | 5.90 | 0.00 | 0.00% | 0.41 | 0 | 1,653 | 2.06 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:45 AM EST |
| 18.00 | 7.20 | 8.70 | 7.95 | 7.90 | 0.00 | 0.00% | 0.44 | 0 | 494 | 2.18 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:45 AM EST |
| 19.00 | 8.20 | 9.60 | 8.90 | 6.67 | 0.00 | 0.00% | 0.47 | 0 | 159 | 2.18 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:45 AM EST |
| 20.00 | 9.20 | 10.60 | 9.90 | 7.20 | 0.00 | 0.00% | 0.49 | 0 | 364 | 0.00 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:45 AM EST |
| 21.00 | 10.00 | 11.90 | 10.95 | 4.46 | 0.00 | 0.00% | 0.52 | 0 | 201 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 11:58:45 AM EST |
| 22.00 | 10.80 | 13.10 | 11.95 | 6.90 | 0.00 | 0.00% | 0.54 | 0 | 992 | 3.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:45 AM EST |
| 23.00 | 11.80 | 14.10 | 12.95 | 7.45 | 0.00 | 0.00% | 0.56 | 0 | 349 | 3.14 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 11:58:45 AM EST |
| 24.00 | 12.80 | 15.10 | 13.95 | 8.30 | 0.00 | 0.00% | 0.58 | 0 | 530 | 3.23 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 11:58:45 AM EST |
| 25.00 | 13.80 | 16.10 | 14.95 | 9.40 | 0.00 | 0.00% | 0.60 | 0 | 83 | 3.31 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 11:58:45 AM EST |
| 26.00 | 14.80 | 17.10 | 15.95 | 10.25 | 0.00 | 0.00% | 0.61 | 0 | 41 | 3.39 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 11:58:45 AM EST |
| 27.00 | 15.80 | 18.10 | 16.95 | 10.80 | 0.00 | 0.00% | 0.63 | 0 | 2 | 3.46 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/20/2026 11:58:45 AM EST |
| 28.00 | 16.80 | 19.10 | 17.95 | 12.30 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 11:58:45 AM EST |
| 29.00 | 17.80 | 20.10 | 18.95 | 13.40 | 0.00 | 0.00% | 0.65 | 0 | 2 | 3.60 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 11:58:45 AM EST |
| 30.00 | 18.80 | 21.10 | 19.95 | 13.70 | 0.00 | 0.00% | 0.66 | 0 | 5 | 3.67 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/20/2026 11:58:45 AM EST |
| 31.00 | 19.80 | 22.10 | 20.95 | 15.20 | 0.00 | 0.00% | 0.68 | 0 | 2 | 3.73 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 11:58:45 AM EST |
| 32.00 | 20.50 | 23.40 | 21.95 | 17.35 | 0.00 | 0.00% | 0.69 | 0 | 12 | 4.11 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 11:58:45 AM EST |
| 33.00 | 21.60 | 24.40 | 23.00 | 17.20 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 11:58:45 AM EST |
| 34.00 | 22.50 | 25.40 | 23.95 | 17.85 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/20/2026 11:58:45 AM EST |
| 35.00 | 23.50 | 26.40 | 24.95 | 18.70 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/20/2026 11:58:45 AM EST |