Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $10.32 as of 9/6/2024 3:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.40 | 8.30 | % | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 5.00 | 3.40 | 6.30 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 6.00 | 2.40 | 5.30 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 7.00 | 1.40 | 4.30 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 8.00 | 1.00 | 3.30 | 2.50 | 0.00 | 0.00% | 0 | 3 | 2.40 | 0.99 | 0.02 | 0.00 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 9.00 | 1.20 | 2.35 | 1.55 | 0.00 | 0.00% | 4 | 21 | 0.50 | 0.88 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 10.00 | 0.45 | 0.55 | 0.55 | -0.10 | -15.39% | 189 | 220 | 0.50 | 0.60 | 0.38 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 11.00 | 0.15 | 0.20 | 0.19 | +0.04 | +26.67% | 126 | 2,566 | 0.57 | 0.26 | 0.29 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 12.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 811 | 7,525 | 0.67 | 0.09 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2,938 | 0.81 | 0.02 | 0.05 | 0.00 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 667 | 1.16 | 0.00 | 0.01 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,757 | 1.80 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 16.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2,800 | 2.26 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 17.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 885 | 2.16 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 516 | 2.78 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 16 | 3.26 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.78 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 8 | 2.23 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 211 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:00 PM EST |
| 8.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 19 | 2.31 | -0.01 | 0.02 | 0.00 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 9.00 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 10 | 1,084 | 0.58 | -0.12 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 10.00 | 0.25 | 0.35 | 0.27 | +0.02 | +8.00% | 299 | 608 | 0.50 | -0.40 | 0.38 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 11.00 | 0.80 | 1.00 | 0.93 | +0.13 | +16.25% | 210 | 439 | 0.56 | -0.74 | 0.29 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 12.00 | 0.80 | 3.60 | 1.90 | 0.00 | 0.00% | 0 | 139 | 0.83 | -0.91 | 0.14 | -0.01 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 13.00 | 1.05 | 4.60 | 2.41 | 0.00 | 0.00% | 0 | 1,514 | 0.96 | -0.98 | 0.05 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 14.00 | 2.05 | 5.60 | 3.70 | 0.00 | 0.00% | 0 | 311 | 1.60 | -1.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 15.00 | 3.00 | 6.60 | 4.70 | 0.00 | 0.00% | 0 | 62 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 16.00 | 4.00 | 7.60 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 17.00 | 5.10 | 8.60 | 4.07 | 0.00 | 0.00% | 0 | 4 | 4.36 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:00 PM EST |
| 18.00 | 6.00 | 9.60 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 19.00 | 7.00 | 10.60 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:00 PM EST |
| 20.00 | 8.00 | 11.60 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 21.00 | 9.10 | 12.60 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 22.00 | 10.00 | 13.60 | 6.90 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 4:00:00 PM EST |
| 23.00 | 11.10 | 14.60 | 7.80 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 4:00:00 PM EST |
| 24.00 | 12.00 | 15.60 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 25.00 | 13.00 | 16.60 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |