Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $18.20 as of 12/12/2025 4:07:03 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 | 5.00 | 6.10 | 5.55 | % | 0.43 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 14.00 | 4.00 | 5.10 | 4.55 | 5.15 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.77 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 3:59:59 PM EST |
| 15.00 | 3.00 | 4.10 | 3.55 | 3.50 | 0.00 | 0.00% | 0.24 | 0 | 10 | 2.33 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 3:59:59 PM EST |
| 16.00 | 2.00 | 3.20 | 2.60 | % | 0.16 | 0 | 0 | 2.01 | 0.99 | 0.03 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 17.00 | 1.20 | 1.85 | 1.53 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.18 | 0.88 | 0.18 | -0.02 | 12/9/2025 | 12/12/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.49 | 0.60 | 0.37 | -0.03 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.08 | +66.67% | 0.01 | 3 | 371 | 0.38 | 0.25 | 0.29 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 584 | 0.89 | 0.06 | 0.11 | -0.01 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 165 | 1.68 | 0.01 | 0.02 | 0.00 | 12/9/2025 | 12/12/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.84 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,109 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 323 | 2.36 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.20 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.72 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.61 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/12/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 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 | 3.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.72 | -0.01 | 0.03 | 0.00 | 11/13/2025 | 12/12/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.57 | -0.12 | 0.18 | -0.02 | 12/4/2025 | 12/12/2025 3:59:59 PM EST |
| 18.00 | 0.25 | 0.45 | 0.35 | 0.27 | -0.03 | -10.00% | 0.02 | 14 | 183 | 0.46 | -0.40 | 0.37 | -0.03 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 19.00 | 0.35 | 1.05 | 0.70 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 238 | 0.56 | -0.75 | 0.29 | -0.02 | 12/10/2025 | 12/12/2025 3:59:59 PM EST |
| 20.00 | 1.35 | 2.60 | 1.98 | 1.94 | 0.00 | 0.00% | 0.10 | 0 | 119 | 1.47 | -0.94 | 0.11 | -0.01 | 12/9/2025 | 12/12/2025 3:59:59 PM EST |
| 21.00 | 2.05 | 3.20 | 2.63 | 2.46 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.28 | -0.99 | 0.02 | 0.00 | 12/8/2025 | 12/12/2025 3:59:59 PM EST |
| 22.00 | 2.90 | 4.90 | 3.90 | 3.63 | 0.00 | 0.00% | 0.18 | 0 | 48 | 2.34 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 3:59:59 PM EST |
| 23.00 | 3.90 | 5.90 | 4.90 | 4.18 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 3:59:59 PM EST |
| 24.00 | 4.90 | 6.10 | 5.50 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 3:59:59 PM EST |
| 25.00 | 5.80 | 7.30 | 6.55 | 5.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 3:59:59 PM EST |
| 26.00 | 6.80 | 8.30 | 7.55 | % | 0.29 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 27.00 | 7.80 | 9.30 | 8.55 | % | 0.32 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 28.00 | 8.80 | 10.30 | 9.55 | % | 0.34 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 29.00 | 9.80 | 11.20 | 10.50 | % | 0.36 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 30.00 | 10.30 | 12.70 | 11.50 | % | 0.38 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 31.00 | 11.30 | 13.70 | 12.50 | % | 0.40 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST |