Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $9.97 as of 3/23/2026 9:10:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.20 | 10.30 | 9.25 | % | 9.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 2.00 | 7.30 | 9.60 | 8.45 | % | 4.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 3.00 | 6.40 | 8.00 | 7.20 | % | 2.40 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 4.00 | 5.40 | 6.80 | 6.10 | % | 1.52 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 5.00 | 4.30 | 5.70 | 5.00 | % | 1.00 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 6.00 | 3.30 | 4.70 | 4.00 | % | 0.67 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 7.00 | 2.10 | 4.00 | 3.05 | % | 0.44 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 8.00 | 1.70 | 2.55 | 2.13 | 2.04 | +0.06 | +3.03% | 0.27 | 2 | 217 | 1.59 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 9.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.59 | -35.98% | 0.12 | 89 | 86 | 0.55 | 0.82 | 0.30 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 10.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.14 | -25.93% | 0.04 | 771 | 1,763 | 0.49 | 0.47 | 0.33 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.02 | 883 | 3,844 | 0.54 | 0.23 | 0.22 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.01 | 260 | 9,082 | 0.59 | 0.11 | 0.12 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 336 | 7,491 | 0.69 | 0.04 | 0.06 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 96 | 1,261 | 0.82 | 0.02 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,269 | 0.94 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.05 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 1,702 | 1.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 817 | 2.38 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 82 | 2.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 312 | 2.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 145 | 2.77 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.03 | +0.02 | +200.00% | 0.01 | 13 | 2,116 | 2.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 580 | 2.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 311 | 3.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 444 | 1.74 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 725 | 3.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 397 | 3.26 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/23/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/23/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.40 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/23/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 400 | 3.46 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/23/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.58 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/23/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 3/23/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 3/23/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 3/23/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 3 | 82 | 0.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 91 | 1,252 | 0.48 | -0.18 | 0.30 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 10.00 | 0.60 | 0.65 | 0.63 | 0.62 | +0.05 | +8.78% | 0.06 | 224 | 5,451 | 0.50 | -0.53 | 0.33 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 11.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.15 | +12.00% | 0.13 | 67 | 1,834 | 0.55 | -0.77 | 0.22 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 12.00 | 2.20 | 2.45 | 2.33 | 2.30 | +0.30 | +15.00% | 0.19 | 72 | 5,108 | 0.64 | -0.89 | 0.12 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 13.00 | 2.85 | 3.50 | 3.18 | 3.13 | 0.00 | 0.00% | 0.24 | 0 | 882 | 1.16 | -0.96 | 0.06 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 14.00 | 4.00 | 4.40 | 4.20 | 3.85 | 0.00 | 0.00% | 0.30 | 0 | 1,797 | 1.19 | -0.98 | 0.02 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 15.00 | 5.10 | 6.20 | 5.65 | 5.20 | 0.00 | 0.00% | 0.38 | 0 | 4,212 | 2.34 | -1.00 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 16.00 | 5.00 | 7.00 | 6.00 | 6.18 | 0.00 | 0.00% | 0.38 | 0 | 1,175 | 2.29 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 17.00 | 5.90 | 8.30 | 7.10 | 5.90 | 0.00 | 0.00% | 0.42 | 0 | 1,653 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 18.00 | 7.40 | 8.80 | 8.10 | 7.90 | 0.00 | 0.00% | 0.45 | 0 | 494 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 19.00 | 7.90 | 10.30 | 9.10 | 4.16 | 0.00 | 0.00% | 0.48 | 0 | 159 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 20.00 | 10.10 | 10.40 | 10.25 | 5.30 | 0.00 | 0.00% | 0.51 | 0 | 364 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 21.00 | 11.10 | 12.50 | 11.80 | 4.46 | 0.00 | 0.00% | 0.56 | 0 | 201 | 3.48 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/23/2026 3:59:55 PM EST |
| 22.00 | 10.90 | 13.10 | 12.00 | 6.90 | 0.00 | 0.00% | 0.55 | 0 | 992 | 3.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 23.00 | 11.90 | 14.10 | 13.00 | 7.45 | 0.00 | 0.00% | 0.57 | 0 | 349 | 3.24 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/23/2026 3:59:55 PM EST |
| 24.00 | 12.90 | 15.10 | 14.00 | 8.30 | 0.00 | 0.00% | 0.58 | 0 | 530 | 3.33 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/23/2026 3:59:55 PM EST |
| 25.00 | 13.70 | 16.10 | 14.90 | 9.40 | 0.00 | 0.00% | 0.60 | 0 | 83 | 3.42 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/23/2026 3:59:55 PM EST |
| 26.00 | 14.70 | 17.30 | 16.00 | 10.25 | 0.00 | 0.00% | 0.62 | 0 | 41 | 3.73 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/23/2026 3:59:55 PM EST |
| 27.00 | 15.70 | 18.30 | 17.00 | 10.80 | 0.00 | 0.00% | 0.63 | 0 | 2 | 3.81 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/23/2026 3:59:55 PM EST |
| 28.00 | 16.70 | 19.30 | 18.00 | 12.30 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/23/2026 3:59:55 PM EST |
| 29.00 | 17.90 | 20.30 | 19.10 | 13.40 | 0.00 | 0.00% | 0.66 | 0 | 2 | 3.96 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/23/2026 3:59:55 PM EST |
| 30.00 | 18.70 | 21.30 | 20.00 | 13.70 | 0.00 | 0.00% | 0.67 | 0 | 5 | 4.03 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/23/2026 3:59:55 PM EST |
| 31.00 | 19.90 | 22.30 | 21.10 | 15.20 | 0.00 | 0.00% | 0.68 | 0 | 2 | 4.10 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/23/2026 3:59:55 PM EST |
| 32.00 | 20.90 | 23.40 | 22.15 | 17.35 | 0.00 | 0.00% | 0.69 | 0 | 12 | 4.27 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 3:59:55 PM EST |
| 33.00 | 21.90 | 24.40 | 23.15 | 17.20 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/23/2026 3:59:55 PM EST |
| 34.00 | 22.90 | 25.40 | 24.15 | 17.85 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/23/2026 3:59:55 PM EST |
| 35.00 | 23.10 | 27.10 | 25.10 | 18.70 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/23/2026 3:59:55 PM EST |