Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $9.62 as of 8/4/2026 10:30:14 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 | 8.10 | 9.20 | 8.65 | % | 8.65 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 2.00 | 7.10 | 8.00 | 7.55 | 7.50 | % | 3.77 | 36 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:01 PM EST | |
| 3.00 | 5.80 | 7.30 | 6.55 | % | 2.18 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 4.00 | 4.40 | 6.20 | 5.30 | % | 1.32 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 5.00 | 4.00 | 5.20 | 4.60 | % | 0.92 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 6.00 | 3.00 | 4.20 | 3.60 | % | 0.60 | 0 | 0 | 1.73 | 0.99 | 0.01 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 7.00 | 2.00 | 3.20 | 2.60 | % | 0.37 | 0 | 0 | 1.33 | 0.96 | 0.04 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 8.00 | 1.60 | 2.05 | 1.83 | % | 0.23 | 0 | 0 | 0.83 | 0.86 | 0.12 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 9.00 | 0.95 | 1.10 | 1.03 | 1.02 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.49 | 0.69 | 0.21 | -0.01 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.02 | +4.17% | 0.05 | 31 | 224 | 0.49 | 0.45 | 0.24 | -0.01 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 11.00 | 0.10 | 0.30 | 0.20 | 0.23 | -0.02 | -8.00% | 0.02 | 11 | 394 | 0.45 | 0.25 | 0.20 | -0.01 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.52 | 0.11 | 0.12 | 0.00 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.63 | 0.05 | 0.06 | 0.00 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.10 | 0.02 | 0.02 | 0.00 | 7/20/2026 | 8/4/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.98 | -0.01 | 0.01 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.81 | -0.04 | 0.04 | 0.00 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.01 | -7.70% | 0.02 | 15 | 2,019 | 0.51 | -0.14 | 0.12 | 0.00 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 9.00 | 0.15 | 0.45 | 0.30 | 0.40 | -0.07 | -14.90% | 0.03 | 65 | 756 | 0.44 | -0.31 | 0.21 | -0.01 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 10.00 | 0.80 | 0.95 | 0.88 | 0.96 | +0.06 | +6.67% | 0.09 | 20 | 54 | 0.51 | -0.55 | 0.24 | -0.01 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 11.00 | 1.25 | 2.00 | 1.63 | 1.95 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.85 | -0.75 | 0.20 | -0.01 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 12.00 | 2.10 | 3.00 | 2.55 | % | 0.21 | 0 | 0 | 1.04 | -0.89 | 0.12 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 13.00 | 2.90 | 4.10 | 3.50 | % | 0.27 | 0 | 0 | 1.29 | -0.95 | 0.06 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 14.00 | 4.20 | 4.80 | 4.50 | % | 0.32 | 0 | 0 | 1.17 | -0.98 | 0.02 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 15.00 | 4.90 | 6.10 | 5.50 | % | 0.37 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 16.00 | 5.70 | 7.20 | 6.45 | % | 0.40 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 17.00 | 6.70 | 8.20 | 7.45 | % | 0.44 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST |