Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $21.23 as of 7/25/2025 1:19:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.20 | 12.00 | 11.60 | 10.75 | 0.00 | 0.00% | 1.16 | 0 | 5 | 2.71 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:04 AM EST |
| 11.00 | 10.10 | 10.70 | 10.40 | % | 0.95 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 12.00 | 8.80 | 9.70 | 9.25 | 8.65 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:04 AM EST |
| 13.00 | 8.30 | 8.50 | 8.40 | % | 0.65 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 14.00 | 6.80 | 7.70 | 7.25 | % | 0.52 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 15.00 | 6.30 | 6.50 | 6.40 | 6.00 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 16.00 | 5.30 | 5.60 | 5.45 | 5.60 | 0.00 | 0.00% | 0.34 | 0 | 28 | 0.86 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 17.00 | 4.10 | 4.40 | 4.25 | 4.51 | 0.00 | 0.00% | 0.25 | 0 | 34 | 0.83 | 0.98 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 18.00 | 3.40 | 3.50 | 3.45 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 3,306 | 0.49 | 0.93 | 0.05 | -0.01 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 19.00 | 2.50 | 2.60 | 2.55 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 114 | 0.50 | 0.85 | 0.09 | -0.02 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 20.00 | 1.75 | 1.85 | 1.80 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 539 | 0.49 | 0.74 | 0.13 | -0.02 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 21.00 | 1.10 | 1.25 | 1.18 | 1.10 | -0.20 | -15.39% | 0.06 | 10 | 1,244 | 0.48 | 0.59 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 22.00 | 0.70 | 0.80 | 0.75 | 0.70 | -0.05 | -6.67% | 0.03 | 14 | 1,164 | 0.49 | 0.43 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 23.00 | 0.40 | 0.50 | 0.45 | 0.49 | -0.01 | -2.00% | 0.02 | 5 | 362 | 0.50 | 0.29 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 526 | 0.52 | 0.18 | 0.11 | -0.02 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 175 | 368 | 0.51 | 0.12 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.60 | 0.07 | 0.05 | -0.01 | 7/14/2025 | 7/25/2025 11:59:04 AM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.11 | 0.03 | 0.03 | 0.00 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.02 | 0.02 | 0.00 | 7/17/2025 | 7/25/2025 11:59:04 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 970 | 1.41 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:04 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.48 | -0.01 | 0.01 | 0.00 | 7/2/2025 | 7/25/2025 11:59:04 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.28 | -0.02 | 0.02 | -0.01 | 7/11/2025 | 7/25/2025 11:59:04 AM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 12 | 1,059 | 0.52 | -0.07 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.50 | -0.15 | 0.09 | -0.02 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 12 | 217 | 0.48 | -0.26 | 0.13 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 21.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.04 | -4.77% | 0.04 | 1 | 116 | 0.49 | -0.41 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 22.00 | 1.35 | 1.45 | 1.40 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.50 | -0.57 | 0.16 | -0.02 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 23.00 | 2.05 | 2.15 | 2.10 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.71 | 0.14 | -0.02 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 24.00 | 2.85 | 2.95 | 2.90 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.49 | -0.82 | 0.11 | -0.02 | 7/10/2025 | 7/25/2025 11:59:04 AM EST |
| 25.00 | 3.70 | 3.90 | 3.80 | % | 0.15 | 0 | 0 | 0.51 | -0.88 | 0.08 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 26.00 | 4.70 | 4.80 | 4.75 | % | 0.18 | 0 | 0 | 0.63 | -0.93 | 0.05 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 27.00 | 5.30 | 6.60 | 5.95 | % | 0.22 | 0 | 0 | 1.34 | -0.97 | 0.03 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 28.00 | 6.30 | 7.50 | 6.90 | % | 0.25 | 0 | 0 | 1.39 | -0.98 | 0.02 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 29.00 | 7.30 | 8.50 | 7.90 | % | 0.27 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 30.00 | 8.30 | 9.30 | 8.80 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST |