Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $9.53 as of 8/10/2026 12:36:12 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 | 7.80 | 9.80 | 8.80 | % | 8.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 2.00 | 6.60 | 8.80 | 7.70 | 7.50 | 0.00 | 0.00% | 3.85 | 0 | 4 | 6.64 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:03 PM EST |
| 3.00 | 5.60 | 7.80 | 6.70 | % | 2.23 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 4.00 | 4.60 | 6.80 | 5.70 | % | 1.43 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 5.00 | 4.00 | 5.20 | 4.60 | % | 0.92 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 6.00 | 3.10 | 4.20 | 3.65 | % | 0.61 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 7.00 | 2.75 | 3.20 | 2.98 | % | 0.43 | 0 | 0 | 1.15 | 0.98 | 0.03 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 8.00 | 1.95 | 2.25 | 2.10 | 2.00 | % | 0.26 | 9 | 0 | 0.61 | 0.90 | 0.10 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST | |
| 9.00 | 1.15 | 1.25 | 1.20 | 1.17 | +0.15 | +14.71% | 0.13 | 15 | 44 | 0.50 | 0.75 | 0.19 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 10.00 | 0.60 | 0.65 | 0.63 | 0.64 | +0.22 | +52.39% | 0.06 | 71 | 260 | 0.50 | 0.52 | 0.25 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 11.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.08 | +40.00% | 0.03 | 26 | 416 | 0.49 | 0.30 | 0.21 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 2 | 31 | 0.67 | 0.15 | 0.14 | 0.00 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 41 | 23 | 0.62 | 0.06 | 0.07 | 0.00 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.45 | 0.02 | 0.03 | 0.00 | 7/20/2026 | 8/10/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.59 | 0.01 | 0.01 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 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 | 3.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 5.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.37 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/10/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/10/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.92 | -0.02 | 0.03 | 0.00 | 7/31/2026 | 8/10/2026 4:00:03 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.03 | -25.00% | 0.01 | 3 | 1,901 | 0.56 | -0.10 | 0.10 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.08 | -22.23% | 0.03 | 49 | 887 | 0.52 | -0.25 | 0.19 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.71 | -0.16 | -18.40% | 0.07 | 48 | 76 | 0.52 | -0.48 | 0.25 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 11.00 | 1.10 | 1.75 | 1.43 | 1.35 | -0.60 | -30.77% | 0.13 | 10 | 6 | 0.84 | -0.70 | 0.21 | -0.01 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 12.00 | 2.00 | 2.90 | 2.45 | 2.18 | % | 0.20 | 5 | 0 | 1.18 | -0.85 | 0.14 | 0.00 | 8/10/2026 | 8/10/2026 4:00:03 PM EST | |
| 13.00 | 2.25 | 4.40 | 3.33 | % | 0.26 | 0 | 0 | 1.77 | -0.94 | 0.07 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 14.00 | 3.90 | 5.00 | 4.45 | % | 0.32 | 0 | 0 | 1.61 | -0.98 | 0.03 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 15.00 | 4.90 | 6.00 | 5.45 | % | 0.36 | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 16.00 | 5.70 | 7.20 | 6.45 | % | 0.40 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 17.00 | 6.20 | 8.50 | 7.35 | % | 0.43 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST |