Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $8.63 as of 7/5/2026 11:41:34 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 | 6.90 | 8.40 | 7.65 | % | 7.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 2.00 | 5.90 | 7.40 | 6.65 | % | 3.33 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 3.00 | 5.00 | 6.30 | 5.65 | % | 1.88 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 4.00 | 4.10 | 5.30 | 4.70 | % | 1.18 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 5.00 | 3.10 | 4.30 | 3.70 | 5.30 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 6.00 | 2.10 | 3.30 | 2.70 | % | 0.45 | 0 | 0 | 1.53 | 0.99 | 0.02 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 7.00 | 1.65 | 1.95 | 1.80 | % | 0.26 | 0 | 0 | 0.73 | 0.91 | 0.11 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 8.00 | 0.75 | 1.15 | 0.95 | 0.87 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.41 | 0.73 | 0.23 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 9.00 | 0.20 | 0.50 | 0.35 | 0.46 | +0.01 | +2.23% | 0.04 | 8 | 380 | 0.35 | 0.46 | 0.28 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.21 | +0.01 | +5.00% | 0.01 | 86 | 944 | 0.41 | 0.23 | 0.21 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.58 | 0.09 | 0.12 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.64 | 0.03 | 0.05 | 0.00 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.01 | 0.02 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 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 | 9.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.70 | -0.01 | 0.02 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.10 | -50.00% | 0.02 | 28 | 170 | 0.58 | -0.09 | 0.11 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 8.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.03 | 7 | 1,218 | 0.43 | -0.27 | 0.23 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 9.00 | 0.60 | 0.90 | 0.75 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.45 | -0.54 | 0.28 | -0.01 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 10.00 | 1.15 | 1.90 | 1.53 | 1.65 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.84 | -0.77 | 0.21 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 11.00 | 2.00 | 2.90 | 2.45 | % | 0.22 | 0 | 0 | 1.04 | -0.91 | 0.12 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 12.00 | 2.80 | 4.00 | 3.40 | % | 0.28 | 0 | 0 | 1.30 | -0.97 | 0.05 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 13.00 | 3.80 | 5.00 | 4.40 | % | 0.34 | 0 | 0 | 1.45 | -0.99 | 0.02 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 14.00 | 4.80 | 6.00 | 5.40 | % | 0.39 | 0 | 0 | 1.58 | -1.00 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 15.00 | 5.60 | 7.10 | 6.35 | % | 0.42 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 16.00 | 6.60 | 8.10 | 7.35 | % | 0.46 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 17.00 | 7.60 | 9.10 | 8.35 | % | 0.49 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST |