Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $11.44 as of 11/20/2024 8:47:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.00 | 9.50 | 8.50 | 0.00 | 0.00% | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 4.00 | 7.40 | 9.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 4.70 | 8.10 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 6.00 | 5.30 | 5.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 7.00 | 4.30 | 4.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 8.00 | 3.40 | 4.70 | 3.49 | +1.62 | +86.64% | 1 | 4 | 3.08 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 9.00 | 2.15 | 4.00 | 2.60 | 0.00 | 0.00% | 0 | 404 | 0.73 | 0.94 | 0.06 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 0.55 | 1.75 | 1.39 | 0.00 | 0.00% | 0 | 168 | 0.45 | 0.84 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 11.00 | 0.80 | 0.90 | 0.80 | +0.15 | +23.08% | 101 | 770 | 0.45 | 0.66 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 12.00 | 0.35 | 0.40 | 0.35 | +0.05 | +16.67% | 89 | 10,880 | 0.45 | 0.38 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 13.00 | 0.10 | 0.20 | 0.16 | +0.05 | +45.46% | 3 | 6,516 | 0.46 | 0.22 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 14.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 6 | 4,838 | 0.51 | 0.14 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 1 | 5,584 | 0.68 | 0.07 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 16.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,283 | 0.74 | 0.04 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 779 | 1.66 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 18.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 2,191 | 1.59 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 19.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 54 | 1.90 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:47 PM EST |
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.36 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:47 PM EST |
| 21.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 21 | 2.10 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:47 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 2.43 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:47 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 | 0.75 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:47 PM EST |
| 8.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 143 | 1.03 | -0.01 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 9.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,361 | 0.63 | -0.06 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 0.10 | 0.15 | 0.10 | -0.03 | -23.08% | 19 | 2,235 | 0.48 | -0.16 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 11.00 | 0.30 | 0.40 | 0.33 | -0.12 | -26.67% | 4 | 974 | 0.43 | -0.34 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 12.00 | 0.80 | 0.95 | 0.94 | +0.03 | +3.30% | 10 | 613 | 0.45 | -0.62 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 13.00 | 1.60 | 2.00 | 1.60 | 0.00 | 0.00% | 0 | 645 | 0.46 | -0.78 | 0.18 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 14.00 | 2.50 | 4.30 | 2.98 | 0.00 | 0.00% | 0 | 1,343 | 0.60 | -0.86 | 0.11 | -0.01 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 15.00 | 1.85 | 5.30 | 4.00 | 0.00 | 0.00% | 0 | 137 | 0.81 | -0.93 | 0.07 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 16.00 | 4.30 | 6.30 | 6.30 | 0.00 | 0.00% | 0 | 62 | 0.94 | -0.96 | 0.04 | 0.00 | 9/12/2024 | 11/20/2024 3:59:47 PM EST |
| 17.00 | 3.90 | 5.70 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:47 PM EST |
| 18.00 | 4.90 | 8.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 19.00 | 5.90 | 9.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 20.00 | 7.10 | 10.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 21.00 | 9.50 | 9.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 22.00 | 10.50 | 10.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 23.00 | 9.90 | 11.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 24.00 | 10.90 | 14.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 25.00 | 13.30 | 15.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |