Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $18.48 as of 6/20/2025 9:32:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.20 | 10.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 11.00 | 7.20 | 9.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 12.00 | 6.20 | 7.80 | % | 0 | 0 | 0.90 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 13.00 | 5.30 | 7.20 | % | 0 | 0 | 0.84 | 0.98 | 0.02 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 14.00 | 4.30 | 5.80 | % | 0 | 0 | 0.55 | 0.94 | 0.03 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 15.00 | 3.50 | 5.00 | % | 0 | 0 | 0.79 | 0.89 | 0.05 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 16.00 | 2.80 | 3.10 | 3.02 | % | 10 | 0 | 0.46 | 0.81 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 17.00 | 1.90 | 4.20 | 2.24 | % | 10 | 0 | 0.79 | 0.72 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 18.00 | 1.50 | 1.70 | 1.60 | % | 3,332 | 0 | 0.45 | 0.61 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 19.00 | 0.80 | 1.80 | 1.16 | % | 3 | 0 | 0.51 | 0.49 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 20.00 | 0.65 | 0.90 | 0.75 | % | 11 | 0 | 0.45 | 0.37 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 21.00 | 0.40 | 0.65 | % | 0 | 0 | 0.46 | 0.27 | 0.10 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 22.00 | 0.15 | 0.75 | 0.38 | % | 1 | 0 | 0.51 | 0.20 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 23.00 | 0.10 | 0.35 | 0.20 | % | 3 | 0 | 0.46 | 0.14 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 24.00 | 0.10 | 0.20 | % | 0 | 0 | 0.47 | 0.10 | 0.05 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 25.00 | 0.05 | 0.15 | % | 0 | 0 | 0.47 | 0.07 | 0.04 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 1.05 | 0.10 | % | 5 | 0 | 0.53 | 0.04 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.55 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | -0.02 | 0.02 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 0.52 | -0.06 | 0.03 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 15.00 | 0.10 | 0.80 | 0.20 | % | 970 | 0 | 0.66 | -0.11 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 16.00 | 0.05 | 0.45 | 0.35 | % | 25 | 0 | 0.41 | -0.19 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 17.00 | 0.10 | 1.00 | % | 0 | 0 | 0.43 | -0.28 | 0.10 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.90 | % | 3 | 0 | 0.33 | -0.39 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 19.00 | 1.35 | 1.80 | % | 0 | 0 | 0.48 | -0.51 | 0.12 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 20.00 | 2.10 | 2.35 | % | 0 | 0 | 0.47 | -0.63 | 0.12 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 21.00 | 2.55 | 3.10 | % | 0 | 0 | 0.40 | -0.73 | 0.10 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 22.00 | 3.40 | 4.00 | % | 0 | 0 | 0.42 | -0.80 | 0.08 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 23.00 | 4.30 | 4.90 | % | 0 | 0 | 0.43 | -0.86 | 0.07 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 24.00 | 5.30 | 5.90 | % | 0 | 0 | 0.61 | -0.90 | 0.05 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 25.00 | 6.20 | 6.80 | % | 0 | 0 | 0.61 | -0.93 | 0.04 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 26.00 | 7.20 | 7.90 | % | 0 | 0 | 0.73 | -0.96 | 0.03 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 30.00 | 11.40 | 11.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST |