Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $22.91 as of 10/29/2025 9:21:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.00 | 9.80 | 7.90 | % | 0.53 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 16.00 | 5.00 | 8.80 | 6.90 | 6.27 | 0.00 | 0.00% | 0.43 | 0 | 165 | 2.41 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |
| 17.00 | 4.00 | 7.90 | 5.95 | 6.10 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.22 | 0.99 | 0.02 | 0.00 | 10/16/2025 | 10/29/2025 4:00:07 PM EST |
| 18.00 | 3.80 | 6.30 | 5.05 | 5.12 | 0.00 | 0.00% | 0.28 | 0 | 79 | 1.64 | 0.96 | 0.03 | -0.01 | 10/16/2025 | 10/29/2025 4:00:07 PM EST |
| 19.00 | 2.80 | 5.40 | 4.10 | 3.55 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.48 | 0.91 | 0.05 | -0.01 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |
| 20.00 | 1.15 | 4.50 | 2.83 | 2.83 | 0.00 | 0.00% | 0.14 | 0 | 23 | 1.33 | 0.84 | 0.07 | -0.02 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |
| 21.00 | 1.55 | 2.60 | 2.08 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.67 | 0.74 | 0.10 | -0.02 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 22.00 | 1.60 | 2.40 | 2.00 | 1.65 | -0.55 | -25.00% | 0.09 | 25 | 140 | 0.68 | 0.63 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 23.00 | 1.05 | 1.35 | 1.20 | 1.05 | -0.20 | -16.00% | 0.05 | 31 | 640 | 0.55 | 0.51 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 24.00 | 0.65 | 1.50 | 1.08 | 0.75 | -0.11 | -12.80% | 0.05 | 7 | 484 | 0.70 | 0.39 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 25.00 | 0.40 | 0.60 | 0.50 | 0.47 | -0.07 | -12.97% | 0.02 | 53 | 526 | 0.54 | 0.29 | 0.11 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 26.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.06 | -19.36% | 0.01 | 35 | 1,237 | 0.54 | 0.20 | 0.09 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 27.00 | 0.10 | 0.30 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.55 | 0.13 | 0.07 | -0.01 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 28.00 | 0.05 | 0.20 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.55 | 0.08 | 0.05 | -0.01 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.67 | 0.05 | 0.03 | -0.01 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.73 | 0.03 | 0.02 | 0.00 | 10/9/2025 | 10/29/2025 4:00:07 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.98 | 0.02 | 0.01 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.01 | 0.01 | 0.00 | 10/15/2025 | 10/29/2025 4:00:07 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.15 | 0.01 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.30 | -0.01 | 0.02 | 0.00 | 10/14/2025 | 10/29/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.08 | -0.04 | 0.03 | -0.01 | 10/16/2025 | 10/29/2025 4:00:07 PM EST |
| 19.00 | 0.05 | 2.25 | 1.15 | 0.08 | -0.06 | -42.86% | 0.06 | 8 | 38 | 1.16 | -0.09 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.03 | +17.65% | 0.01 | 42 | 141 | 0.45 | -0.16 | 0.07 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 21.00 | 0.30 | 0.50 | 0.40 | 0.44 | +0.09 | +25.72% | 0.02 | 35 | 275 | 0.50 | -0.26 | 0.10 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 22.00 | 0.65 | 0.90 | 0.78 | 0.80 | +0.11 | +15.95% | 0.04 | 47 | 315 | 0.52 | -0.37 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 23.00 | 1.10 | 1.95 | 1.53 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 301 | 0.64 | -0.49 | 0.12 | -0.03 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 24.00 | 1.05 | 2.75 | 1.90 | 1.27 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.92 | -0.61 | 0.12 | -0.03 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 25.00 | 2.20 | 3.10 | 2.65 | 2.05 | +0.10 | +5.13% | 0.11 | 2 | 16 | 0.53 | -0.71 | 0.11 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 26.00 | 2.05 | 4.60 | 3.33 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.14 | -0.80 | 0.09 | -0.02 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |
| 27.00 | 3.50 | 5.50 | 4.50 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.40 | -0.87 | 0.07 | -0.01 | 9/24/2025 | 10/29/2025 4:00:07 PM EST |
| 28.00 | 4.30 | 6.40 | 5.35 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.28 | -0.92 | 0.05 | -0.01 | 9/19/2025 | 10/29/2025 4:00:07 PM EST |
| 29.00 | 5.30 | 7.40 | 6.35 | % | 0.22 | 0 | 0 | 1.71 | -0.95 | 0.03 | -0.01 | 10/29/2025 4:00:07 PM EST | |||
| 30.00 | 6.30 | 9.10 | 7.70 | % | 0.26 | 0 | 0 | 1.81 | -0.97 | 0.02 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 31.00 | 7.30 | 10.10 | 8.70 | % | 0.28 | 0 | 0 | 1.90 | -0.98 | 0.01 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 32.00 | 8.30 | 11.10 | 9.70 | % | 0.30 | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 33.00 | 9.30 | 12.10 | 10.70 | % | 0.32 | 0 | 0 | 2.08 | -0.99 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 35.00 | 10.80 | 13.40 | 12.10 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST |