Options Chain for FINVOLUTION GROUP SPONSORED ADS (FINV) - $8.66 as of 5/13/2025 11:43:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.40 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 5.00 | 3.00 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 3 | 7.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 10:58:57 AM EST |
| 7.50 | 1.00 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 73 | 2.17 | 0.96 | 0.11 | -0.01 | 5/12/2025 | 5/13/2025 10:58:57 AM EST |
| 10.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 207 | 1.42 | 0.06 | 0.16 | -0.01 | 5/12/2025 | 5/13/2025 10:58:57 AM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.35 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 10:58:57 AM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 16 | 6.68 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/13/2025 10:58:57 AM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 8.66 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 10:58:57 AM EST |
| 7.50 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.61 | -0.04 | 0.11 | -0.01 | 4/25/2025 | 5/13/2025 10:58:57 AM EST |
| 10.00 | 1.05 | 1.80 | 0.90 | 0.00 | 0.00% | 0 | 110 | 3.00 | -0.94 | 0.16 | -0.01 | 3/24/2025 | 5/13/2025 10:58:57 AM EST |
| 12.50 | 3.30 | 4.50 | % | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 15.00 | 5.70 | 7.20 | % | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 17.50 | 8.20 | 9.70 | % | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 20.00 | 10.30 | 12.40 | % | 0 | 0 | 9.78 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST |