Options Chain for FINGERMOTION INC COM (FNGR) - $4.08 as of 5/27/2025 4:13:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 4.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 1.00 | 2.75 | 3.20 | % | 0 | 0 | 4.37 | 1.00 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 1.50 | 2.25 | 2.60 | 2.45 | 0.00 | 0.00% | 0 | 0 | 3.18 | 0.97 | 0.07 | 0.00 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 2.00 | 1.80 | 2.15 | 2.05 | -0.25 | -10.87% | 3 | 7 | 2.79 | 0.88 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 2.50 | 1.40 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 23 | 2.27 | 0.81 | 0.11 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 3.00 | 1.10 | 1.40 | 1.20 | -0.05 | -4.00% | 2 | 316 | 1.79 | 0.73 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 3.50 | 0.85 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 4 | 1.63 | 0.64 | 0.15 | -0.01 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 4.00 | 0.75 | 0.90 | 0.78 | -0.36 | -31.58% | 518 | 70 | 1.72 | 0.55 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 4.50 | 0.55 | 0.80 | 0.75 | 0.00 | 0.00% | 2 | 417 | 1.72 | 0.46 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 5.00 | 0.50 | 0.70 | 0.60 | -0.14 | -18.92% | 1 | 362 | 1.81 | 0.38 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 5.50 | 0.40 | 0.60 | 0.60 | -0.05 | -7.70% | 2 | 35 | 1.81 | 0.30 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 6.00 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 160 | 1.91 | 0.24 | 0.15 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 7.00 | 0.40 | 0.45 | 0.45 | -0.05 | -10.00% | 5 | 91 | 2.21 | 0.14 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 8.00 | 0.20 | 0.40 | 0.40 | -0.10 | -20.00% | 1 | 31 | 2.00 | 0.08 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 9.00 | 0.15 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 39 | 2.09 | 0.05 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 0.15 | 0.35 | 0.28 | -0.16 | -36.37% | 12 | 589 | 2.17 | 0.03 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 2.33 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 5.07 | -0.03 | 0.07 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.03 | -0.12 | 0.08 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 2.50 | 0.00 | 0.40 | % | 0 | 0 | 2.02 | -0.19 | 0.11 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 3.00 | 0.50 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 275 | 1.74 | -0.27 | 0.13 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 3.50 | 0.70 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.67 | -0.36 | 0.15 | -0.01 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 4.00 | 1.05 | 1.20 | 1.27 | 0.00 | 0.00% | 0 | 25 | 1.72 | -0.45 | 0.17 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 4.50 | 1.45 | 1.65 | 1.53 | 0.00 | 0.00% | 0 | 355 | 1.80 | -0.54 | 0.17 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 5.00 | 1.85 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.84 | -0.62 | 0.17 | -0.01 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 5.50 | 2.25 | 2.55 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.87 | -0.70 | 0.16 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 6.00 | 2.70 | 3.00 | % | 0 | 0 | 1.93 | -0.76 | 0.15 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 7.00 | 3.60 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 1 | 2.24 | -0.86 | 0.11 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 8.00 | 4.30 | 5.10 | 4.80 | 0.00 | 0.00% | 0 | 2 | 2.07 | -0.92 | 0.08 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 9.00 | 5.40 | 5.90 | 5.60 | 0.00 | 0.00% | 0 | 4 | 3.07 | -0.95 | 0.05 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 6.10 | 7.00 | 6.50 | 0.00 | 0.00% | 0 | 4 | 2.22 | -0.97 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |