Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $21.60 as of 7/29/2025 2:42:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.80 | 9.20 | 9.00 | 8.42 | 0.00 | 0.00% | 0.69 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 14.00 | 8.00 | 8.20 | 8.10 | % | 0.58 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 15.00 | 7.00 | 7.20 | 7.10 | % | 0.47 | 0 | 0 | 0.81 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 16.00 | 6.00 | 6.20 | 6.10 | 5.90 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.61 | 0.98 | 0.01 | 0.00 | 7/18/2025 | 7/29/2025 1:59:00 PM EST |
| 17.00 | 5.10 | 5.30 | 5.20 | 4.88 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.65 | 0.95 | 0.03 | -0.01 | 7/18/2025 | 7/29/2025 1:59:00 PM EST |
| 18.00 | 4.20 | 4.30 | 4.25 | 3.99 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.43 | 0.90 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 19.00 | 3.30 | 3.50 | 3.40 | 3.58 | % | 0.18 | 10 | 0 | 0.43 | 0.84 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST | |
| 20.00 | 2.60 | 2.70 | 2.65 | 2.75 | +0.30 | +12.25% | 0.13 | 1 | 3 | 0.44 | 0.75 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 21.00 | 1.95 | 2.05 | 2.00 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.43 | 0.65 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 22.00 | 1.40 | 1.50 | 1.45 | 1.60 | +0.30 | +23.08% | 0.07 | 1 | 145 | 0.43 | 0.54 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 23.00 | 1.00 | 1.10 | 1.05 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 214 | 0.43 | 0.43 | 0.11 | -0.01 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 24.00 | 0.65 | 0.75 | 0.70 | 0.75 | +0.15 | +25.00% | 0.03 | 10 | 11 | 0.43 | 0.33 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 408 | 0.43 | 0.25 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 26.00 | 0.30 | 0.40 | 0.35 | 0.35 | % | 0.01 | 1 | 0 | 0.44 | 0.18 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST | |
| 27.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | 0.13 | 0.06 | -0.01 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 28.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.05 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 29.00 | 0.10 | 0.25 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.51 | 0.07 | 0.03 | 0.00 | 7/21/2025 | 7/29/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.13 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 17.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.46 | -0.05 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.46 | -0.10 | 0.05 | -0.01 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 19.00 | 0.30 | 0.40 | 0.35 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | -0.16 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.43 | -0.25 | 0.09 | -0.01 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 21.00 | 0.85 | 0.95 | 0.90 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.35 | 0.10 | -0.01 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 22.00 | 1.35 | 1.45 | 1.40 | 1.82 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.44 | -0.46 | 0.11 | -0.01 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 23.00 | 1.90 | 2.05 | 1.98 | 2.05 | % | 0.09 | 2 | 0 | 0.43 | -0.57 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST | |
| 24.00 | 2.60 | 2.70 | 2.65 | % | 0.11 | 0 | 0 | 0.43 | -0.67 | 0.10 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 25.00 | 3.30 | 3.50 | 3.40 | % | 0.14 | 0 | 0 | 0.43 | -0.75 | 0.09 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 26.00 | 4.20 | 4.40 | 4.30 | % | 0.17 | 0 | 0 | 0.45 | -0.82 | 0.07 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 27.00 | 5.10 | 5.30 | 5.20 | % | 0.19 | 0 | 0 | 0.46 | -0.87 | 0.06 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 28.00 | 6.00 | 6.30 | 6.15 | % | 0.22 | 0 | 0 | 0.57 | -0.90 | 0.05 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 29.00 | 7.00 | 7.20 | 7.10 | % | 0.24 | 0 | 0 | 0.57 | -0.93 | 0.03 | 0.00 | 7/29/2025 1:59:00 PM EST |