Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $14.38 as of 3/31/2025 2:45:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.20 | 12.20 | % | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 4.00 | 9.50 | 11.50 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 5.00 | 8.40 | 10.60 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 6.00 | 7.50 | 9.00 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 7.00 | 6.50 | 8.00 | 6.07 | 0.00 | 0.00% | 0 | 7 | 3.56 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:02 PM EST |
| 8.00 | 6.20 | 8.10 | 6.69 | 0.00 | 0.00% | 0 | 7 | 1.96 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 9.00 | 5.30 | 5.50 | 5.80 | 0.00 | 0.00% | 0 | 99 | 1.63 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 10.00 | 4.30 | 4.50 | 4.15 | 0.00 | 0.00% | 0 | 187 | 1.33 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 11.00 | 3.30 | 3.50 | 2.98 | 0.00 | 0.00% | 0 | 514 | 1.06 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 12.00 | 2.35 | 2.50 | 2.37 | -0.08 | -3.27% | 5 | 1,513 | 0.70 | 0.95 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 13.00 | 1.40 | 1.50 | 1.40 | -0.02 | -1.41% | 1 | 1,221 | 0.51 | 0.82 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 14.00 | 0.70 | 0.85 | 0.67 | -0.03 | -4.29% | 36 | 1,760 | 0.49 | 0.60 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 52 | 1,808 | 0.49 | 0.34 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 16.00 | 0.10 | 0.15 | 0.15 | -0.01 | -6.25% | 13 | 843 | 0.50 | 0.18 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 17.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 408 | 0.58 | 0.08 | 0.09 | -0.01 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 560 | 0.77 | 0.03 | 0.04 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 19.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 150 | 1.08 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.20 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.23 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 32 | 2.18 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 2:59:02 PM EST |
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 10 | 6.39 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1,694 | 4.38 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 3/31/2025 2:59:02 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 223 | 3.71 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 3/31/2025 2:59:02 PM EST |
| 7.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 4 | 3.15 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 3/31/2025 2:59:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 31 | 1.50 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 232 | 1.23 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 1,053 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 16 | 1,063 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 12.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 2,961 | 0.64 | -0.05 | 0.10 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 13.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 4 | 712 | 0.51 | -0.18 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 14.00 | 0.45 | 0.55 | 0.53 | -0.01 | -1.86% | 125 | 1,036 | 0.51 | -0.40 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 15.00 | 1.00 | 1.15 | 1.05 | -0.05 | -4.55% | 179 | 1,027 | 0.51 | -0.66 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 16.00 | 1.80 | 1.95 | 1.97 | 0.00 | 0.00% | 0 | 21 | 0.49 | -0.82 | 0.16 | -0.01 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 17.00 | 2.60 | 2.85 | 2.92 | 0.00 | 0.00% | 0 | 16 | 0.75 | -0.92 | 0.09 | -0.01 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 18.00 | 3.50 | 4.00 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.97 | 0.04 | 0.00 | 8/15/2024 | 3/31/2025 2:59:02 PM EST |
| 19.00 | 4.50 | 4.90 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 12/27/2024 | 3/31/2025 2:59:02 PM EST |
| 20.00 | 5.60 | 6.00 | 5.10 | 0.00 | 0.00% | 0 | 58 | 1.33 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 21.00 | 6.50 | 6.90 | 7.10 | 0.00 | 0.00% | 0 | 41 | 1.30 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 22.00 | 7.50 | 7.90 | 7.93 | 0.00 | 0.00% | 0 | 10 | 1.41 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 23.00 | 8.50 | 8.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 24.00 | 9.50 | 9.90 | 10.20 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 25.00 | 10.60 | 11.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 26.00 | 11.50 | 11.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 27.00 | 12.60 | 13.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 28.00 | 13.50 | 14.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 29.00 | 14.50 | 14.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 30.00 | 15.50 | 16.00 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |