Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $25.00 as of 9/12/2025 9:30:42 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 | 11.40 | 13.80 | 12.60 | 8.42 | 0.00 | 0.00% | 0.97 | 0 | 2 | 6.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 4:00:04 PM EST |
| 14.00 | 10.60 | 13.00 | 11.80 | % | 0.84 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 15.00 | 9.60 | 12.00 | 10.80 | % | 0.72 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 16.00 | 8.90 | 9.20 | 9.05 | 9.71 | 0.00 | 0.00% | 0.57 | 0 | 12 | 2.05 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 17.00 | 7.50 | 9.60 | 8.55 | 4.92 | 0.00 | 0.00% | 0.50 | 0 | 9 | 3.94 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:04 PM EST |
| 18.00 | 6.40 | 8.50 | 7.45 | 6.60 | 0.00 | 0.00% | 0.41 | 0 | 13 | 3.44 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 19.00 | 5.60 | 7.60 | 6.60 | 7.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:04 PM EST |
| 20.00 | 4.70 | 5.10 | 4.90 | 4.60 | 0.00 | 0.00% | 0.25 | 0 | 46 | 2.54 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 21.00 | 3.90 | 4.10 | 4.00 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 55 | 2.31 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:04 PM EST |
| 22.00 | 2.95 | 3.10 | 3.03 | 3.46 | 0.00 | 0.00% | 0.14 | 0 | 140 | 0.00 | 1.00 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 23.00 | 2.00 | 2.10 | 2.05 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 263 | 0.00 | 0.96 | 0.07 | -0.02 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 24.00 | 1.10 | 1.20 | 1.15 | 1.20 | -0.55 | -31.43% | 0.05 | 32 | 563 | 0.38 | 0.84 | 0.21 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 25.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.50 | -50.00% | 0.02 | 22 | 523 | 0.33 | 0.55 | 0.34 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 26.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.34 | -77.28% | 0.01 | 4 | 425 | 0.35 | 0.24 | 0.26 | -0.03 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 48 | 292 | 0.52 | 0.07 | 0.11 | -0.01 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.60 | 0.01 | 0.03 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 657 | 1.01 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.75 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 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 | 1.25 | 0.63 | % | 0.05 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.13 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.09 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.88 | 0.00 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 106 | 2,624 | 0.53 | -0.04 | 0.07 | -0.02 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.07 | +70.00% | 0.01 | 61 | 578 | 0.38 | -0.16 | 0.21 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.05 | +12.50% | 0.02 | 18 | 58 | 0.40 | -0.45 | 0.34 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 26.00 | 1.10 | 1.25 | 1.18 | 0.85 | +0.05 | +6.25% | 0.05 | 2 | 104 | 0.70 | -0.76 | 0.26 | -0.03 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 27.00 | 2.00 | 2.20 | 2.10 | 2.57 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.48 | -0.93 | 0.11 | -0.01 | 9/4/2025 | 9/12/2025 4:00:04 PM EST |
| 28.00 | 2.90 | 3.30 | 3.10 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.95 | -0.99 | 0.03 | 0.00 | 8/27/2025 | 9/12/2025 4:00:04 PM EST |
| 29.00 | 3.60 | 4.60 | 4.10 | % | 0.14 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 30.00 | 4.70 | 5.20 | 4.95 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.15 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 31.00 | 5.80 | 6.60 | 6.20 | % | 0.20 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 32.00 | 6.60 | 7.60 | 7.10 | 5.92 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:04 PM EST |
| 33.00 | 7.60 | 8.60 | 8.10 | % | 0.25 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 34.00 | 8.40 | 9.60 | 9.00 | % | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 35.00 | 9.60 | 10.10 | 9.85 | % | 0.28 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 36.00 | 10.50 | 11.60 | 11.05 | % | 0.31 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 37.00 | 11.50 | 12.50 | 12.00 | % | 0.32 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 38.00 | 12.50 | 13.60 | 13.05 | % | 0.34 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST |