Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $14.20 as of 5/5/2025 9:21:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.00 | 10.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 6.00 | 8.00 | 9.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 7.00 | 7.00 | 7.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 8.00 | 6.00 | 7.70 | 5.30 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 9.00 | 5.10 | 6.70 | % | 0 | 0 | 1.08 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 10.00 | 4.20 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.97 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 11.00 | 3.20 | 4.70 | % | 0 | 0 | 1.35 | 0.93 | 0.05 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 12.00 | 2.45 | 2.60 | 1.12 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.84 | 0.08 | -0.01 | 4/21/2025 | 5/5/2025 4:00:05 PM EST |
| 13.00 | 1.70 | 1.85 | 1.85 | +0.10 | +5.72% | 50 | 4 | 0.52 | 0.73 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 14.00 | 1.05 | 1.20 | 1.15 | -0.05 | -4.17% | 3 | 175 | 0.49 | 0.58 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | -0.05 | -6.67% | 12 | 328 | 0.49 | 0.42 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 16.00 | 0.35 | 0.45 | 0.38 | -0.02 | -5.00% | 7 | 82 | 0.48 | 0.27 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 17.00 | 0.15 | 0.25 | % | 0 | 0 | 0.47 | 0.16 | 0.11 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.09 | 0.07 | 0.00 | 4/25/2025 | 5/5/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.05 | 0.05 | 0.00 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.02 | 0.03 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.37 | -0.03 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | -0.07 | 0.05 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 12.00 | 0.15 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 16 | 0.60 | -0.16 | 0.08 | -0.01 | 4/28/2025 | 5/5/2025 4:00:05 PM EST |
| 13.00 | 0.40 | 0.55 | 0.46 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.27 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 14.00 | 0.75 | 1.90 | 0.89 | 0.00 | 0.00% | 0 | 107 | 0.47 | -0.42 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 15.00 | 1.30 | 1.45 | 1.97 | 0.00 | 0.00% | 0 | 26 | 0.47 | -0.58 | 0.16 | -0.01 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 16.00 | 2.05 | 2.15 | % | 0 | 0 | 0.48 | -0.73 | 0.14 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 17.00 | 2.90 | 3.20 | % | 0 | 0 | 0.61 | -0.84 | 0.11 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 18.00 | 3.70 | 4.10 | % | 0 | 0 | 0.52 | -0.91 | 0.07 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 19.00 | 4.50 | 4.90 | % | 0 | 0 | 0.72 | -0.95 | 0.05 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 20.00 | 5.50 | 6.00 | % | 0 | 0 | 0.81 | -0.98 | 0.03 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 21.00 | 6.50 | 7.10 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:05 PM EST |