Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $22.70 as of 8/12/2025 1:50:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.30 | 17.50 | 16.40 | 14.90 | +3.58 | +31.63% | 1.64 | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 11.00 | 14.10 | 16.50 | 15.30 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 12.00 | 13.10 | 15.50 | 14.30 | 13.96 | +5.31 | +61.39% | 1.19 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 13.00 | 12.10 | 14.50 | 13.30 | % | 1.02 | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 14.00 | 11.20 | 13.50 | 12.35 | % | 0.88 | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 15.00 | 10.30 | 12.50 | 11.40 | 7.10 | 0.00 | 0.00% | 0.76 | 0 | 6 | 8.31 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 16.00 | 9.30 | 11.40 | 10.35 | 6.78 | 0.00 | 0.00% | 0.65 | 0 | 28 | 5.09 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 17.00 | 8.30 | 10.20 | 9.25 | 8.15 | +3.35 | +69.80% | 0.54 | 5 | 29 | 6.44 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 18.00 | 7.60 | 7.90 | 7.75 | 6.50 | +1.76 | +37.14% | 0.43 | 40 | 3,306 | 2.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 19.00 | 6.30 | 6.80 | 6.55 | 6.40 | +2.70 | +72.98% | 0.34 | 32 | 102 | 2.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 20.00 | 5.60 | 5.80 | 5.70 | 5.40 | +2.50 | +86.21% | 0.29 | 33 | 406 | 1.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 21.00 | 4.60 | 4.70 | 4.65 | 4.40 | +2.40 | +120.00% | 0.22 | 55 | 1,186 | 1.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 22.00 | 3.60 | 3.70 | 3.65 | 3.50 | +2.25 | +180.00% | 0.17 | 526 | 1,646 | 1.14 | 1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 23.00 | 2.60 | 2.75 | 2.68 | 2.60 | +1.85 | +246.67% | 0.12 | 942 | 1,307 | 0.86 | 0.98 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 24.00 | 1.70 | 1.80 | 1.75 | 1.60 | +1.15 | +255.56% | 0.07 | 566 | 1,091 | 0.67 | 0.88 | 0.16 | -0.05 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 25.00 | 0.80 | 0.95 | 0.88 | 0.67 | +0.47 | +235.00% | 0.04 | 1,444 | 1,323 | 0.49 | 0.62 | 0.32 | -0.08 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 26.00 | 0.25 | 0.35 | 0.30 | 0.25 | +0.10 | +66.67% | 0.01 | 426 | 53 | 0.51 | 0.30 | 0.30 | -0.07 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.05 | +62.50% | 0.00 | 36 | 23 | 0.60 | 0.09 | 0.15 | -0.04 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 10 | 17 | 0.83 | 0.02 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 29.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.01 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 970 | 2.92 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:58:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.60 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:58:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.30 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 594 | 2.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 2 | 199 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.23 | -85.19% | 0.00 | 31 | 1,011 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.45 | -90.00% | 0.00 | 71 | 1,202 | 0.98 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.94 | -94.95% | 0.00 | 97 | 98 | 0.87 | -0.02 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.10 | -1.70 | -94.45% | 0.00 | 199 | 27 | 0.61 | -0.12 | 0.16 | -0.05 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 25.00 | 0.20 | 0.25 | 0.23 | 0.25 | -2.75 | -91.67% | 0.01 | 867 | 3 | 0.46 | -0.38 | 0.32 | -0.08 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 26.00 | 0.60 | 0.75 | 0.68 | 0.85 | % | 0.03 | 78 | 0 | 0.53 | -0.70 | 0.30 | -0.07 | 8/12/2025 | 8/12/2025 12:58:54 PM EST | |
| 27.00 | 1.40 | 1.50 | 1.45 | % | 0.05 | 0 | 0 | 0.69 | -0.91 | 0.15 | -0.04 | 8/12/2025 12:58:54 PM EST | |||
| 28.00 | 2.30 | 2.45 | 2.38 | 2.65 | % | 0.08 | 4 | 0 | 0.82 | -0.98 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 12:58:54 PM EST | |
| 29.00 | 3.30 | 3.80 | 3.55 | 3.35 | % | 0.12 | 1 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST | |
| 30.00 | 4.20 | 4.80 | 4.50 | 4.90 | -3.50 | -41.67% | 0.15 | 2 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |