Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $17.46 as of 5/30/2025 6:02:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.50 | 13.10 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 6.00 | 10.60 | 11.40 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 7.00 | 8.10 | 10.30 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 8.00 | 8.60 | 10.40 | 5.30 | 0.00 | 0.00% | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:03 PM EST |
| 9.00 | 6.70 | 9.50 | 7.30 | 0.00 | 0.00% | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:03 PM EST |
| 10.00 | 6.60 | 7.30 | 6.40 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:03 PM EST |
| 11.00 | 4.10 | 6.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 12.00 | 3.40 | 6.30 | 4.90 | 0.00 | 0.00% | 0 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 13.00 | 2.35 | 5.40 | 4.08 | 0.00 | 0.00% | 0 | 30 | 1.09 | 0.99 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 14.00 | 2.80 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 231 | 0.62 | 0.96 | 0.04 | -0.01 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 15.00 | 1.80 | 2.30 | 1.75 | -0.94 | -34.95% | 2 | 702 | 0.55 | 0.88 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 16.00 | 0.95 | 1.30 | 1.15 | -0.50 | -30.31% | 10 | 1,445 | 0.36 | 0.72 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 17.00 | 0.45 | 0.75 | 0.57 | -0.38 | -40.00% | 39 | 3,502 | 0.43 | 0.50 | 0.24 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 18.00 | 0.25 | 0.30 | 0.28 | -0.22 | -44.00% | 57 | 625 | 0.41 | 0.28 | 0.20 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 19.00 | 0.05 | 0.20 | 0.10 | -0.15 | -60.00% | 30 | 425 | 0.43 | 0.14 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.25 | 0.06 | -0.06 | -50.00% | 6 | 353 | 0.59 | 0.06 | 0.06 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 63 | 1.05 | 0.02 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 13 | 1.17 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.11 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 23 | 1.30 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 421 | 0.78 | -0.01 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 119 | 0.60 | -0.04 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | +0.02 | +25.00% | 4 | 318 | 0.54 | -0.12 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | +0.15 | +75.00% | 438 | 674 | 0.45 | -0.28 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 17.00 | 0.65 | 0.95 | 0.95 | +0.45 | +90.00% | 31 | 154 | 0.41 | -0.50 | 0.24 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 18.00 | 1.20 | 1.55 | 1.47 | +0.57 | +63.34% | 44 | 64 | 0.40 | -0.72 | 0.20 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 19.00 | 2.00 | 2.40 | 2.30 | +0.80 | +53.34% | 4 | 258 | 0.59 | -0.86 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 20.00 | 2.90 | 3.40 | 2.70 | 0.00 | 0.00% | 0 | 441 | 0.63 | -0.94 | 0.06 | 0.00 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 21.00 | 3.80 | 4.80 | % | 0 | 0 | 0.75 | -0.98 | 0.02 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 22.00 | 3.60 | 5.40 | % | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 23.00 | 6.00 | 6.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 24.00 | 6.70 | 7.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |