Options Chain for FINVOLUTION GROUP SPONSORED ADS (FINV) - $5.15 as of 1/30/2026 3:04:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.25 | 2.95 | 2.60 | 2.64 | -0.16 | -5.72% | 1.04 | 3 | 34 | 2.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.06 | 10 | 616 | 0.64 | 0.60 | 0.34 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 2,435 | 0.84 | 0.06 | 0.11 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,406 | 1.07 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.97 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/30/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 5.00 | 0.10 | 0.45 | 0.28 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 165 | 0.47 | -0.40 | 0.34 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 7.50 | 2.30 | 2.60 | 2.45 | 2.34 | 0.00 | 0.00% | 0.33 | 0 | 235 | 1.14 | -0.94 | 0.11 | 0.00 | 1/14/2026 | 1/30/2026 3:59:58 PM EST |
| 10.00 | 4.30 | 5.50 | 4.90 | 3.58 | 0.00 | 0.00% | 0.49 | 0 | 10 | 2.25 | -1.00 | 0.01 | 0.00 | 10/17/2025 | 1/30/2026 3:59:58 PM EST |
| 12.50 | 6.70 | 8.10 | 7.40 | % | 0.59 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 15.00 | 9.20 | 10.60 | 9.90 | 6.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 3:59:58 PM EST |
| 17.50 | 11.20 | 13.60 | 12.40 | % | 0.71 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 13.70 | 16.10 | 14.90 | % | 0.74 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |