Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $8.34 as of 6/22/2026 9:06:33 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 | 6.80 | 7.80 | 7.30 | 8.45 | 0.00 | 0.00% | 7.30 | 0 | 4 | 8.86 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 3:59:49 PM EST |
| 2.00 | 5.80 | 7.30 | 6.55 | 7.40 | 0.00 | 0.00% | 3.27 | 0 | 1 | 8.01 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 3:59:49 PM EST |
| 3.00 | 5.00 | 6.20 | 5.60 | 5.80 | 0.00 | 0.00% | 1.87 | 0 | 2 | 5.36 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 3:59:49 PM EST |
| 4.00 | 4.00 | 5.20 | 4.60 | 5.20 | 0.00 | 0.00% | 1.15 | 0 | 5 | 4.07 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/22/2026 3:59:49 PM EST |
| 5.00 | 3.00 | 4.20 | 3.60 | 4.40 | 0.00 | 0.00% | 0.72 | 0 | 3 | 3.13 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 3:59:49 PM EST |
| 6.00 | 2.00 | 3.20 | 2.60 | 2.31 | 0.00 | 0.00% | 0.43 | 0 | 34 | 2.39 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:49 PM EST |
| 7.00 | 1.05 | 1.95 | 1.50 | 2.26 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.39 | 0.95 | 0.10 | 0.00 | 5/26/2026 | 6/22/2026 3:59:49 PM EST |
| 8.00 | 0.55 | 0.70 | 0.63 | 0.66 | -0.36 | -35.30% | 0.08 | 10 | 50 | 0.46 | 0.69 | 0.38 | -0.01 | 6/22/2026 | 6/22/2026 3:59:49 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.13 | -39.40% | 0.02 | 192 | 809 | 0.45 | 0.29 | 0.37 | -0.01 | 6/22/2026 | 6/22/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 324 | 2,326 | 0.49 | 0.07 | 0.14 | 0.00 | 6/22/2026 | 6/22/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 31 | 451 | 0.68 | 0.01 | 0.03 | 0.00 | 6/22/2026 | 6/22/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 106 | 1,234 | 0.84 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/22/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 954 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/22/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/22/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 433 | 1.98 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/22/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 227 | 2.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/22/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 82 | 2.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/22/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/22/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 95 | 2.29 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 43 | 3.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/22/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 22 | 3.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/22/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/22/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 51 | 3.56 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/22/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.19 | % | 0.05 | 1 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:49 PM EST | |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/22/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 27 | 2,500 | 0.67 | -0.05 | 0.10 | 0.00 | 6/22/2026 | 6/22/2026 3:59:49 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.24 | +0.09 | +60.00% | 0.02 | 203 | 1,848 | 0.46 | -0.31 | 0.38 | -0.01 | 6/22/2026 | 6/22/2026 3:59:49 PM EST |
| 9.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.22 | +41.51% | 0.09 | 44 | 4,348 | 0.42 | -0.71 | 0.37 | -0.01 | 6/22/2026 | 6/22/2026 3:59:49 PM EST |
| 10.00 | 1.55 | 1.70 | 1.63 | 1.35 | 0.00 | 0.00% | 0.16 | 0 | 736 | 0.61 | -0.93 | 0.14 | 0.00 | 6/18/2026 | 6/22/2026 3:59:49 PM EST |
| 11.00 | 2.30 | 2.85 | 2.58 | 2.65 | +0.80 | +43.25% | 0.23 | 3 | 86 | 1.11 | -0.99 | 0.03 | 0.00 | 6/22/2026 | 6/22/2026 3:59:49 PM EST |
| 12.00 | 2.90 | 4.00 | 3.45 | 2.85 | 0.00 | 0.00% | 0.29 | 0 | 31 | 1.56 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 3:59:49 PM EST |
| 13.00 | 3.90 | 5.00 | 4.45 | 3.90 | 0.00 | 0.00% | 0.34 | 0 | 41 | 1.75 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/22/2026 3:59:49 PM EST |
| 14.00 | 5.40 | 6.00 | 5.70 | 5.60 | +0.86 | +18.15% | 0.41 | 2 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:49 PM EST |
| 15.00 | 5.80 | 7.20 | 6.50 | 6.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/22/2026 3:59:49 PM EST |
| 16.00 | 6.80 | 8.20 | 7.50 | 6.33 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 6/22/2026 3:59:49 PM EST |
| 17.00 | 7.80 | 8.90 | 8.35 | 7.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 3:59:49 PM EST |
| 18.00 | 8.80 | 10.20 | 9.50 | % | 0.53 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 PM EST | |||
| 19.00 | 9.70 | 11.20 | 10.45 | 9.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 6/22/2026 3:59:49 PM EST |
| 20.00 | 10.50 | 12.60 | 11.55 | % | 0.58 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 PM EST | |||
| 21.00 | 11.50 | 13.60 | 12.55 | % | 0.60 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 PM EST | |||
| 22.00 | 12.50 | 14.60 | 13.55 | % | 0.62 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 PM EST | |||
| 23.00 | 13.50 | 15.60 | 14.55 | % | 0.63 | 0 | 1 | 3.85 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 PM EST | |||
| 24.00 | 14.50 | 16.60 | 15.55 | % | 0.65 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 PM EST | |||
| 25.00 | 15.50 | 17.60 | 16.55 | 16.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 6/22/2026 3:59:49 PM EST |
| 26.00 | 16.50 | 18.60 | 17.55 | % | 0.68 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 PM EST | |||
| 27.00 | 17.50 | 19.60 | 18.55 | % | 0.69 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 PM EST | |||
| 30.00 | 20.40 | 22.60 | 21.50 | % | 0.72 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 PM EST | |||
| 35.00 | 25.40 | 27.60 | 26.50 | % | 0.76 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:49 PM EST |