Options Chain for FINGERMOTION INC COM (FNGR) - $4.08 as of 5/27/2025 3:03:45 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 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 1.00 | 2.85 | 3.10 | 3.88 | 0.00 | 0.00% | 0 | 35 | 6.91 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 1.50 | 2.35 | 2.65 | 2.75 | 0.00 | 0.00% | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 2.00 | 1.80 | 2.05 | 2.08 | 0.00 | 0.00% | 0 | 1,250 | 3.50 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 2.50 | 1.40 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 11 | 4.08 | 0.91 | 0.17 | 0.00 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 3.00 | 1.00 | 1.20 | 1.18 | +0.03 | +2.61% | 3 | 4,351 | 1.68 | 0.80 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 3.50 | 0.75 | 0.90 | 0.80 | -0.05 | -5.89% | 112 | 4,811 | 1.71 | 0.65 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 4.00 | 0.60 | 0.65 | 0.60 | -0.09 | -13.05% | 152 | 8,890 | 1.84 | 0.54 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 4.50 | 0.45 | 0.60 | 0.50 | -0.10 | -16.67% | 16 | 903 | 2.00 | 0.45 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 5.00 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 102 | 4,805 | 2.06 | 0.39 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 5.50 | 0.35 | 0.45 | 0.45 | -0.08 | -15.10% | 115 | 299 | 2.26 | 0.34 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | -0.08 | -18.61% | 63 | 5,226 | 2.34 | 0.30 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 7.00 | 0.25 | 0.35 | 0.32 | -0.03 | -8.58% | 85 | 4,636 | 2.63 | 0.24 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 8.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 324 | 2.70 | 0.18 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 9.00 | 0.15 | 0.30 | 0.25 | -0.06 | -19.36% | 4 | 74 | 2.81 | 0.16 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | -0.03 | -11.54% | 163 | 3,229 | 2.92 | 0.13 | 0.08 | -0.01 | 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 36 | 3.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 2.00 | 0.00 | 0.20 | 0.12 | +0.06 | +100.00% | 2 | 358 | 2.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 2.50 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 2 | 389 | 1.87 | -0.09 | 0.17 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 3.00 | 0.25 | 0.35 | 0.34 | -0.01 | -2.86% | 46 | 807 | 1.76 | -0.20 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 3.50 | 0.50 | 0.60 | 0.55 | -0.05 | -8.34% | 2 | 196 | 1.81 | -0.35 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 4.00 | 0.80 | 0.95 | 0.90 | -0.03 | -3.23% | 27 | 1,363 | 1.89 | -0.46 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 4.50 | 1.20 | 1.45 | 1.27 | 0.00 | 0.00% | 0 | 56 | 2.10 | -0.55 | 0.20 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 5.00 | 1.60 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 191 | 2.22 | -0.61 | 0.18 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 5.50 | 1.85 | 2.30 | 2.50 | 0.00 | 0.00% | 0 | 111 | 2.34 | -0.66 | 0.16 | -0.01 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 6.00 | 2.45 | 2.80 | 2.55 | 0.00 | 0.00% | 0 | 309 | 2.35 | -0.70 | 0.15 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 7.00 | 3.30 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 115 | 2.68 | -0.76 | 0.12 | -0.01 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 8.00 | 3.90 | 4.70 | 4.60 | +0.10 | +2.23% | 1 | 17 | 1.44 | -0.82 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 9.00 | 5.30 | 5.70 | 5.50 | 0.00 | 0.00% | 0 | 11 | 0.02 | -0.84 | 0.09 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 6.30 | 6.70 | 6.50 | 0.00 | 0.00% | 0 | 7 | 3.03 | -0.87 | 0.08 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |