Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $9.09 as of 4/30/2026 5:18:38 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 | 7.50 | 9.00 | 8.25 | 8.07 | 0.00 | 0.00% | 8.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 4:00:02 PM EST |
| 2.00 | 6.50 | 8.00 | 7.25 | 8.90 | 0.00 | 0.00% | 3.62 | 0 | 1 | 5.77 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:02 PM EST |
| 3.00 | 5.50 | 7.00 | 6.25 | 6.90 | 0.00 | 0.00% | 2.08 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:02 PM EST |
| 4.00 | 4.50 | 5.90 | 5.20 | 6.80 | 0.00 | 0.00% | 1.30 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:02 PM EST |
| 5.00 | 3.70 | 4.90 | 4.30 | 4.30 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:02 PM EST |
| 6.00 | 2.70 | 3.90 | 3.30 | 3.60 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.83 | 0.99 | 0.02 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 7.00 | 2.00 | 2.70 | 2.35 | 2.30 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.19 | 0.92 | 0.08 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 8.00 | 1.25 | 1.75 | 1.50 | 1.30 | 0.00 | 0.00% | 0.19 | 0 | 52 | 0.61 | 0.79 | 0.16 | -0.01 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 9.00 | 0.60 | 0.85 | 0.73 | 0.75 | +0.07 | +10.30% | 0.08 | 5 | 601 | 0.52 | 0.58 | 0.24 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 10.00 | 0.30 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 0.03 | 16 | 1,901 | 0.47 | 0.35 | 0.23 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.03 | -16.67% | 0.02 | 25 | 946 | 0.53 | 0.19 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 27 | 1,582 | 0.56 | 0.11 | 0.10 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,367 | 0.89 | 0.04 | 0.05 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.79 | 0.02 | 0.03 | 0.00 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.88 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.97 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 473 | 1.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 520 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 118 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 503 | 1.82 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 18 | 1.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 48 | 1.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.18 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 2.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 23 | 2.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 8 | 2.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 2.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.38 | -0.01 | 0.02 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.61 | -0.08 | 0.08 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 246 | 549 | 0.50 | -0.21 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 9.00 | 0.55 | 0.60 | 0.58 | 0.56 | -0.04 | -6.67% | 0.06 | 175 | 3,614 | 0.50 | -0.42 | 0.24 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 10.00 | 1.15 | 1.30 | 1.23 | 1.19 | -0.09 | -7.04% | 0.12 | 5 | 1,467 | 0.53 | -0.65 | 0.23 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 11.00 | 1.85 | 2.15 | 2.00 | 2.15 | 0.00 | 0.00% | 0.18 | 0 | 1,331 | 0.67 | -0.81 | 0.16 | -0.01 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 12.00 | 2.25 | 3.20 | 2.73 | 2.05 | 0.00 | 0.00% | 0.23 | 0 | 365 | 0.89 | -0.89 | 0.10 | 0.00 | 4/20/2026 | 5/1/2026 4:00:02 PM EST |
| 13.00 | 3.20 | 4.40 | 3.80 | 3.24 | 0.00 | 0.00% | 0.29 | 0 | 410 | 1.23 | -0.96 | 0.05 | 0.00 | 4/14/2026 | 5/1/2026 4:00:02 PM EST |
| 14.00 | 4.20 | 5.40 | 4.80 | 4.50 | 0.00 | 0.00% | 0.34 | 0 | 938 | 1.36 | -0.98 | 0.03 | 0.00 | 4/22/2026 | 5/1/2026 4:00:02 PM EST |
| 15.00 | 5.00 | 6.50 | 5.75 | 5.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 4/16/2026 | 5/1/2026 4:00:02 PM EST |
| 16.00 | 6.00 | 7.50 | 6.75 | 7.47 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.69 | -1.00 | 0.01 | 0.00 | 4/7/2026 | 5/1/2026 4:00:02 PM EST |
| 17.00 | 7.00 | 8.50 | 7.75 | 7.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:02 PM EST |
| 18.00 | 8.00 | 9.50 | 8.75 | 8.96 | 0.00 | 0.00% | 0.49 | 0 | 69 | 1.88 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:02 PM EST |
| 19.00 | 9.00 | 10.50 | 9.75 | % | 0.51 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 20.00 | 10.00 | 11.50 | 10.75 | 10.96 | 0.00 | 0.00% | 0.54 | 0 | 37 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 4:00:02 PM EST |
| 21.00 | 10.60 | 13.00 | 11.80 | % | 0.56 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 22.00 | 11.70 | 13.50 | 12.60 | % | 0.57 | 0 | 10 | 2.20 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 23.00 | 12.70 | 15.00 | 13.85 | % | 0.60 | 0 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 24.00 | 13.60 | 16.00 | 14.80 | % | 0.62 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 25.00 | 14.60 | 17.00 | 15.80 | % | 0.63 | 0 | 1 | 2.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 26.00 | 15.60 | 18.00 | 16.80 | % | 0.65 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 27.00 | 16.60 | 19.00 | 17.80 | % | 0.66 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 28.00 | 17.60 | 20.00 | 18.80 | % | 0.67 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 29.00 | 18.60 | 21.00 | 19.80 | % | 0.68 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 30.00 | 19.60 | 22.00 | 20.80 | % | 0.69 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 32.00 | 21.40 | 24.10 | 22.75 | % | 0.71 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 35.00 | 24.40 | 27.00 | 25.70 | % | 0.73 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 37.00 | 26.40 | 29.10 | 27.75 | % | 0.75 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST |