Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $9.73 as of 3/26/2026 1:05:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.00 | 6.20 | 5.60 | % | 1.40 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 5.00 | 4.00 | 5.20 | 4.60 | % | 0.92 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 6.00 | 2.90 | 4.20 | 3.55 | % | 0.59 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 7.00 | 2.00 | 3.00 | 2.50 | % | 0.36 | 0 | 0 | 1.32 | 0.96 | 0.10 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 8.00 | 1.45 | 1.80 | 1.63 | 1.85 | % | 0.20 | 12 | 0 | 0.77 | 0.83 | 0.17 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST | |
| 9.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.25 | -21.74% | 0.10 | 83 | 106 | 0.53 | 0.62 | 0.22 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 10.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.10 | -16.67% | 0.05 | 10 | 23 | 0.54 | 0.40 | 0.21 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.04 | -16.67% | 0.03 | 3 | 39 | 0.58 | 0.24 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.57 | 0.14 | 0.11 | 0.00 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.64 | 0.08 | 0.07 | 0.00 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 4 | 0.83 | 0.04 | 0.04 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.02 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 7.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.62 | -0.04 | 0.10 | 0.00 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 8.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.03 | +16.67% | 0.03 | 14 | 198 | 0.54 | -0.17 | 0.17 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 9.00 | 0.55 | 0.60 | 0.58 | 0.57 | +0.07 | +14.00% | 0.06 | 223 | 323 | 0.53 | -0.38 | 0.22 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 10.00 | 1.10 | 1.25 | 1.18 | 1.05 | +0.17 | +19.32% | 0.12 | 1 | 161 | 0.55 | -0.60 | 0.21 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 11.00 | 1.75 | 2.05 | 1.90 | 1.75 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.46 | -0.76 | 0.16 | -0.01 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 12.00 | 2.25 | 3.00 | 2.63 | % | 0.22 | 0 | 0 | 0.79 | -0.86 | 0.11 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 13.00 | 3.20 | 4.30 | 3.75 | 3.38 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.20 | -0.92 | 0.07 | 0.00 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 14.00 | 4.20 | 5.30 | 4.75 | % | 0.34 | 0 | 0 | 1.34 | -0.96 | 0.04 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 15.00 | 5.00 | 6.30 | 5.65 | % | 0.38 | 0 | 0 | 1.46 | -0.98 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 16.00 | 6.00 | 7.40 | 6.70 | % | 0.42 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 17.00 | 7.00 | 8.40 | 7.70 | % | 0.45 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 18.00 | 8.00 | 9.40 | 8.70 | % | 0.48 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 19.00 | 9.00 | 10.40 | 9.70 | % | 0.51 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 20.00 | 10.00 | 10.90 | 10.45 | % | 0.52 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST |