Options Chain for FINVOLUTION GROUP SPONSORED ADS (FINV) - $9.33 as of 8/15/2025 8:36:14 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 | 6.00 | 7.50 | 6.75 | 6.40 | 0.00 | 0.00% | 2.70 | 0 | 22 | 4.93 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/15/2025 4:00:01 PM EST |
| 5.00 | 4.30 | 4.40 | 4.35 | 4.50 | 0.00 | 0.00% | 0.87 | 0 | 81 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 4:00:01 PM EST |
| 7.50 | 1.85 | 2.00 | 1.93 | 1.95 | +0.45 | +30.00% | 0.26 | 199 | 840 | 0.51 | 0.95 | 0.07 | 0.00 | 8/15/2025 | 8/15/2025 4:00:01 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.06 | +31.58% | 0.03 | 179 | 15,588 | 0.42 | 0.33 | 0.31 | -0.01 | 8/15/2025 | 8/15/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.78 | 0.02 | 0.04 | 0.00 | 8/8/2025 | 8/15/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.83 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/15/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,018 | 0.72 | -0.05 | 0.07 | 0.00 | 8/8/2025 | 8/15/2025 4:00:01 PM EST |
| 10.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.38 | -30.90% | 0.08 | 5 | 4,435 | 0.39 | -0.67 | 0.31 | -0.01 | 8/15/2025 | 8/15/2025 4:00:01 PM EST |
| 12.50 | 2.70 | 3.40 | 3.05 | % | 0.24 | 0 | 0 | 0.98 | -0.98 | 0.04 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 15.00 | 5.20 | 6.40 | 5.80 | % | 0.39 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST | |||
| 17.50 | 7.60 | 9.00 | 8.30 | % | 0.47 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:01 PM EST |