Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $9.29 as of 5/8/2026 6:48:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.90 | 6.10 | 5.50 | % | 1.38 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 5.00 | 3.90 | 5.10 | 4.50 | 4.40 | 0.00 | 0.00% | 0.90 | 0 | 1 | 6.41 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:53 PM EST |
| 6.00 | 2.90 | 4.10 | 3.50 | 3.60 | 0.00 | 0.00% | 0.58 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:53 PM EST |
| 7.00 | 2.05 | 2.90 | 2.48 | 3.40 | 0.00 | 0.00% | 0.35 | 0 | 10 | 3.36 | 0.99 | 0.02 | 0.00 | 4/17/2026 | 5/8/2026 3:59:53 PM EST |
| 8.00 | 1.15 | 1.70 | 1.43 | 1.65 | 0.00 | 0.00% | 0.18 | 0 | 59 | 1.92 | 0.91 | 0.15 | -0.02 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.59 | 0.00 | 0.00% | 0.06 | 105 | 635 | 0.89 | 0.63 | 0.36 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 0.02 | 551 | 2,074 | 0.84 | 0.27 | 0.32 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 1,035 | 973 | 1.00 | 0.08 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 832 | 1.22 | 0.02 | 0.04 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.50 | 0.00 | 0.01 | 0.00 | 4/20/2026 | 5/8/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.57 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.17 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 6.15 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 220 | 2.59 | -0.01 | 0.02 | 0.00 | 4/30/2026 | 5/8/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 605 | 1.10 | -0.09 | 0.15 | -0.02 | 5/4/2026 | 5/8/2026 3:59:53 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.03 | 60 | 4,049 | 0.84 | -0.37 | 0.36 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 10.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.05 | +5.89% | 0.09 | 216 | 2,250 | 0.82 | -0.73 | 0.32 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 11.00 | 1.25 | 1.95 | 1.60 | 1.50 | 0.00 | 0.00% | 0.15 | 0 | 587 | 1.49 | -0.92 | 0.14 | -0.01 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 12.00 | 2.15 | 2.90 | 2.53 | 2.60 | +0.78 | +42.86% | 0.21 | 10 | 39 | 1.60 | -0.98 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 13.00 | 3.00 | 4.10 | 3.55 | 3.38 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.67 | -1.00 | 0.01 | 0.00 | 3/24/2026 | 5/8/2026 3:59:53 PM EST |
| 14.00 | 4.00 | 5.10 | 4.55 | % | 0.33 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 15.00 | 5.00 | 6.10 | 5.55 | 6.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 3:59:53 PM EST |
| 16.00 | 5.80 | 7.30 | 6.55 | % | 0.41 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 17.00 | 6.80 | 8.30 | 7.55 | 7.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:53 PM EST |
| 18.00 | 7.80 | 9.30 | 8.55 | % | 0.48 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 19.00 | 8.80 | 10.30 | 9.55 | % | 0.50 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 20.00 | 9.90 | 11.30 | 10.60 | % | 0.53 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST |