Options Chain for TENCENT MUSIC ENTMT GROUP SPON ADS (TME) - $8.39 as of 9/25/2026 8:20:56 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 | 6.60 | 8.10 | 7.35 | 6.85 | 0.00 | 0.00% | 7.35 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:54 PM EST |
| 2.00 | 5.60 | 7.10 | 6.35 | 7.25 | 0.00 | 0.00% | 3.17 | 0 | 4 | 7.69 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 9/25/2026 3:59:54 PM EST |
| 3.00 | 4.80 | 6.00 | 5.40 | 6.28 | 0.00 | 0.00% | 1.80 | 0 | 10 | 5.19 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 9/25/2026 3:59:54 PM EST |
| 4.00 | 3.80 | 5.00 | 4.40 | 4.66 | 0.00 | 0.00% | 1.10 | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 3:59:54 PM EST |
| 5.00 | 2.70 | 3.90 | 3.30 | 3.42 | 0.00 | 0.00% | 0.66 | 0 | 14 | 2.81 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 3:59:54 PM EST |
| 6.00 | 2.00 | 2.70 | 2.35 | 2.10 | 0.00 | 0.00% | 0.39 | 0 | 36 | 1.71 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 3:59:54 PM EST |
| 7.00 | 1.30 | 1.70 | 1.50 | 1.35 | 0.00 | 0.00% | 0.21 | 3 | 26 | 1.16 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 8.00 | 0.45 | 0.65 | 0.55 | 0.50 | +0.10 | +25.00% | 0.07 | 35 | 1,686 | 0.36 | 0.72 | 0.50 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 59 | 2,717 | 0.35 | 0.20 | 0.40 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,074 | 0.55 | 0.02 | 0.06 | 0.00 | 9/23/2026 | 9/25/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 1,139 | 0.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,306 | 1.22 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 761 | 1.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 2.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.35 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.67 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/25/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.84 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/25/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/25/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 3 | 3.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.07 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/25/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 4 | 3.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 20 | 3.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 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 | 9/25/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/25/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 9/25/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.35 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/25/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/25/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.05 | -71.43% | 0.01 | 26 | 574 | 0.71 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.02 | 4 | 4,967 | 0.34 | -0.28 | 0.50 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 9.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.03 | -4.11% | 0.08 | 46 | 5,358 | 0.38 | -0.80 | 0.40 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 10.00 | 1.30 | 2.05 | 1.68 | 1.73 | 0.00 | 0.00% | 0.17 | 0 | 200 | 1.18 | -0.98 | 0.06 | 0.00 | 9/23/2026 | 9/25/2026 3:59:54 PM EST |
| 11.00 | 2.35 | 3.10 | 2.73 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 26 | 1.54 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 3:59:54 PM EST |
| 12.00 | 3.10 | 4.30 | 3.70 | 3.90 | 0.00 | 0.00% | 0.31 | 0 | 55 | 2.07 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 3:59:54 PM EST |
| 13.00 | 4.10 | 5.30 | 4.70 | 4.56 | 0.00 | 0.00% | 0.36 | 0 | 75 | 2.29 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 3:59:54 PM EST |
| 14.00 | 5.00 | 6.30 | 5.65 | 5.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 9/25/2026 3:59:54 PM EST |
| 15.00 | 5.90 | 7.40 | 6.65 | 6.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 9/25/2026 3:59:54 PM EST |
| 16.00 | 6.90 | 8.40 | 7.65 | 6.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 9/25/2026 3:59:54 PM EST |
| 17.00 | 7.90 | 9.40 | 8.65 | 8.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/25/2026 3:59:54 PM EST |
| 18.00 | 8.90 | 10.40 | 9.65 | 8.97 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 9/25/2026 3:59:54 PM EST |
| 19.00 | 9.90 | 11.40 | 10.65 | % | 0.56 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 20.00 | 10.60 | 12.70 | 11.65 | % | 0.58 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 21.00 | 11.60 | 13.70 | 12.65 | % | 0.60 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 22.00 | 12.60 | 14.70 | 13.65 | 13.05 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/25/2026 3:59:54 PM EST |
| 23.00 | 13.60 | 15.70 | 14.65 | % | 0.64 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 25.00 | 15.60 | 17.70 | 16.65 | 15.98 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/25/2026 3:59:54 PM EST |
| 30.00 | 20.60 | 22.70 | 21.65 | % | 0.72 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST |