Options Chain for FINGERMOTION INC COM (FNGR) - $3.15 as of 4/26/2024 3:14:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.70 | 3.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 1.00 | 1.75 | 2.85 | 1.65 | 0.00 | 0.00% | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 4:00:02 PM EST |
| 1.50 | 1.80 | 2.45 | 1.75 | 0.00 | 0.00% | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 2.00 | 1.30 | 1.95 | 1.20 | 0.00 | 0.00% | 0 | 21 | 2.77 | 1.00 | 0.07 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 2.50 | 0.90 | 1.30 | 1.00 | +0.48 | +92.31% | 6 | 1,091 | 1.68 | 0.91 | 0.23 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 3.00 | 0.25 | 0.85 | 0.65 | +0.20 | +44.45% | 314 | 710 | 1.04 | 0.74 | 0.36 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 3.50 | 0.25 | 0.55 | 0.40 | +0.10 | +33.34% | 33 | 408 | 1.25 | 0.54 | 0.40 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 4.00 | 0.15 | 0.50 | 0.25 | +0.05 | +25.00% | 78 | 769 | 1.58 | 0.37 | 0.35 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 4.50 | 0.10 | 0.35 | 0.15 | +0.05 | +50.00% | 88 | 539 | 1.67 | 0.24 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 5.00 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 111 | 1,035 | 1.29 | 0.15 | 0.20 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 5.50 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 7 | 154 | 1.75 | 0.09 | 0.13 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 26 | 1,305 | 1.63 | 0.05 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 103 | 959 | 2.26 | 0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 302 | 3.03 | 0.00 | 0.01 | 0.00 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 9.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 301 | 4.42 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,707 | 2.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 212 | 5.67 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 14 | 4.66 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 76 | 3.72 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 26 | 4.11 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 3,097 | 3.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 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 | 4/26/2024 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 5 | 3.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 2.44 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 49 | 1.68 | 0.00 | 0.07 | 0.00 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 2.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 71 | 1.38 | -0.09 | 0.23 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 3.00 | 0.20 | 0.25 | 0.25 | -0.06 | -19.36% | 6 | 248 | 1.35 | -0.26 | 0.36 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 3.50 | 0.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 46 | 1.15 | -0.46 | 0.40 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 4.00 | 0.50 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 54 | 1.80 | -0.63 | 0.35 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 4.50 | 0.95 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 11 | 1.18 | -0.76 | 0.27 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 5.00 | 0.75 | 1.80 | 1.62 | -0.38 | -19.00% | 1 | 14 | 1.70 | -0.85 | 0.20 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 5.50 | 1.50 | 2.30 | 3.00 | 0.00 | 0.00% | 0 | 1 | 2.53 | -0.91 | 0.13 | 0.00 | 2/28/2024 | 4/26/2024 4:00:02 PM EST |
| 6.00 | 1.85 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 8 | 2.93 | -0.95 | 0.08 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 7.00 | 2.80 | 3.90 | 4.10 | 0.00 | 0.00% | 0 | 3 | 3.66 | -0.98 | 0.03 | 0.00 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 8.00 | 3.80 | 4.80 | 5.20 | 0.00 | 0.00% | 0 | 3 | 3.98 | -1.00 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 9.00 | 4.60 | 6.30 | 6.80 | 0.00 | 0.00% | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 1/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 5.70 | 7.40 | 7.00 | 0.00 | 0.00% | 0 | 1 | 4.48 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 6.60 | 7.90 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 12.00 | 8.20 | 9.50 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 13.00 | 9.20 | 9.90 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 14.00 | 10.00 | 10.90 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 10.70 | 12.50 | % | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |