Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $17.52 as of 5/27/2025 3:40:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.60 | 16.00 | 8.93 | 0.00 | 0.00% | 0 | 3 | 5.58 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:52 PM EST |
| 4.00 | 13.20 | 14.50 | 7.95 | 0.00 | 0.00% | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:52 PM EST |
| 5.00 | 12.80 | 14.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 6.00 | 11.60 | 13.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 7.00 | 10.60 | 12.30 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 2:58:52 PM EST |
| 8.00 | 9.70 | 10.10 | 9.90 | +1.05 | +11.87% | 1 | 6 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 9.00 | 8.80 | 9.10 | 3.30 | 0.00 | 0.00% | 0 | 15 | 1.06 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:52 PM EST |
| 10.00 | 7.90 | 8.10 | 7.00 | 0.00 | 0.00% | 0 | 312 | 0.91 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 11.00 | 6.90 | 7.10 | 6.92 | +0.42 | +6.47% | 1 | 289 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 12.00 | 5.90 | 6.10 | 5.20 | 0.00 | 0.00% | 0 | 1,173 | 0.78 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 13.00 | 4.90 | 5.10 | 5.10 | +0.80 | +18.61% | 2 | 1,270 | 0.64 | 0.97 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 14.00 | 4.00 | 4.20 | 4.10 | +0.38 | +10.22% | 3 | 1,898 | 0.48 | 0.92 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 15.00 | 3.10 | 3.30 | 3.27 | +0.80 | +32.39% | 9 | 865 | 0.45 | 0.86 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 16.00 | 2.30 | 2.45 | 2.33 | +0.19 | +8.88% | 39 | 2,212 | 0.45 | 0.77 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 17.00 | 1.60 | 1.70 | 1.65 | +0.20 | +13.80% | 50 | 2,838 | 0.43 | 0.65 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 18.00 | 1.10 | 1.25 | 1.15 | +0.15 | +15.00% | 115 | 1,769 | 0.43 | 0.52 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 19.00 | 0.70 | 0.75 | 0.72 | +0.12 | +20.00% | 893 | 2,616 | 0.43 | 0.39 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 20.00 | 0.45 | 0.50 | 0.47 | +0.03 | +6.82% | 110 | 646 | 0.44 | 0.28 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 21.00 | 0.25 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.19 | 0.09 | -0.01 | 5/15/2025 | 5/27/2025 2:58:52 PM EST |
| 22.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.13 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 23.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.09 | 0.05 | 0.00 | 5/20/2025 | 5/27/2025 2:58:52 PM EST |
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 0.55 | 0.05 | 0.03 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 519 | 0.55 | 0.03 | 0.02 | 0.00 | 4/21/2025 | 5/27/2025 2:58:52 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 102 | 2.35 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:52 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/27/2025 2:58:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 132 | 1.11 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 54 | 1.87 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,077 | 0.94 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:52 PM EST |
| 11.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 3,824 | 1.40 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.10 | -0.04 | -28.58% | 6 | 2,417 | 0.68 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 13.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 657 | 0.63 | -0.03 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 14.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 6 | 429 | 0.49 | -0.08 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | -0.07 | -23.34% | 19 | 3,392 | 0.46 | -0.14 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 16.00 | 0.30 | 0.45 | 0.35 | -0.35 | -50.00% | 14 | 1,426 | 0.46 | -0.23 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 17.00 | 0.65 | 0.75 | 0.72 | -0.41 | -36.29% | 12 | 155 | 0.43 | -0.35 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 18.00 | 1.10 | 1.20 | 1.33 | -0.07 | -5.00% | 10 | 18 | 0.43 | -0.48 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 19.00 | 1.70 | 1.80 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.61 | 0.13 | -0.01 | 5/14/2025 | 5/27/2025 2:58:52 PM EST |
| 20.00 | 2.00 | 2.55 | 2.85 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.72 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 21.00 | 3.20 | 3.40 | % | 0 | 0 | 0.44 | -0.81 | 0.09 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 22.00 | 4.00 | 4.30 | % | 0 | 0 | 0.44 | -0.87 | 0.07 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 23.00 | 5.10 | 5.30 | % | 0 | 0 | 0.57 | -0.91 | 0.05 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 24.00 | 5.90 | 6.30 | % | 0 | 0 | 0.63 | -0.95 | 0.03 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 25.00 | 6.90 | 7.30 | 12.90 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.97 | 0.02 | 0.00 | 2/4/2025 | 5/27/2025 2:58:52 PM EST |
| 26.00 | 8.00 | 8.30 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 27.00 | 8.80 | 9.30 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 28.00 | 9.80 | 10.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 29.00 | 10.70 | 13.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 30.00 | 12.00 | 12.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST |