Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $14.38 as of 3/28/2025 9:10:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.80 | 8.60 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 8.00 | 5.80 | 7.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 9.00 | 5.20 | 6.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 10.00 | 4.20 | 5.30 | 4.20 | 0.00 | 0.00% | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 11.00 | 3.30 | 4.50 | % | 0 | 0 | 1.41 | 0.98 | 0.06 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 12.00 | 2.35 | 2.55 | % | 0 | 0 | 0.51 | 0.88 | 0.10 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 13.00 | 1.65 | 1.75 | 1.70 | +0.05 | +3.03% | 4 | 4 | 0.46 | 0.75 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 14.00 | 1.05 | 1.15 | 1.05 | -0.30 | -22.23% | 4 | 240 | 0.46 | 0.58 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 15.00 | 0.65 | 0.75 | 0.65 | -0.25 | -27.78% | 1 | 164 | 0.48 | 0.42 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 16.00 | 0.35 | 0.45 | 0.35 | -0.25 | -41.67% | 2 | 67 | 0.47 | 0.28 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | -0.07 | -21.88% | 8 | 113 | 0.49 | 0.18 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.11 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.06 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.60 | 0.04 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 30 | 0.53 | -0.02 | 0.06 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 12.00 | 0.10 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.12 | 0.10 | 0.00 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 13.00 | 0.40 | 0.45 | 0.43 | +0.13 | +43.34% | 4 | 55 | 0.47 | -0.25 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 14.00 | 0.80 | 0.85 | 0.85 | +0.20 | +30.77% | 238 | 115 | 0.46 | -0.42 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 15.00 | 1.35 | 1.45 | 1.40 | +0.25 | +21.74% | 33 | 43 | 0.47 | -0.58 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 16.00 | 2.10 | 2.25 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.72 | 0.14 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 17.00 | 1.95 | 3.10 | % | 0 | 0 | 0.29 | -0.82 | 0.10 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 18.00 | 3.80 | 4.00 | % | 0 | 0 | 0.54 | -0.89 | 0.07 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 19.00 | 4.70 | 5.00 | % | 0 | 0 | 0.69 | -0.94 | 0.05 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 20.00 | 5.60 | 5.90 | 5.97 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.96 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 21.00 | 6.70 | 6.90 | % | 0 | 0 | 0.76 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 22.00 | 7.70 | 7.90 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 23.00 | 8.60 | 9.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |