Options Chain for TUCOWS INC COM NEW (TCX) - $16.26 as of 4/28/2025 9:41:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.90 | 12.90 | % | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:49 PM EST | |||
| 7.50 | 8.30 | 10.40 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:49 PM EST | |||
| 10.00 | 5.90 | 7.80 | 9.51 | 0.00 | 0.00% | 0 | 2 | 3.34 | 0.98 | 0.01 | -0.01 | 2/14/2025 | 4/28/2025 3:59:49 PM EST |
| 12.50 | 3.50 | 5.30 | 2.20 | 0.00 | 0.00% | 0 | 15 | 2.31 | 0.89 | 0.05 | -0.02 | 4/10/2025 | 4/28/2025 3:59:49 PM EST |
| 15.00 | 1.35 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.68 | 0.09 | -0.04 | 4/22/2025 | 4/28/2025 3:59:49 PM EST |
| 17.50 | 0.10 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.43 | 0.10 | -0.04 | 4/22/2025 | 4/28/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 1.30 | 0.73 | 0.00 | 0.00% | 0 | 70 | 1.80 | 0.23 | 0.08 | -0.03 | 4/22/2025 | 4/28/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 1.10 | % | 0 | 0 | 1.96 | 0.11 | 0.05 | -0.02 | 4/28/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.05 | 0.03 | -0.01 | 4/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.01 | 0.01 | 0.00 | 4/28/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 110 | 5.82 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 4/28/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 210 | 1.66 | -0.02 | 0.01 | -0.01 | 2/7/2025 | 4/28/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 105 | 2.19 | -0.11 | 0.05 | -0.02 | 12/18/2024 | 4/28/2025 3:59:49 PM EST |
| 15.00 | 0.15 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 79 | 1.14 | -0.32 | 0.09 | -0.04 | 4/25/2025 | 4/28/2025 3:59:49 PM EST |
| 17.50 | 1.00 | 3.20 | 1.04 | 0.00 | 0.00% | 0 | 142 | 0.93 | -0.57 | 0.10 | -0.04 | 3/3/2025 | 4/28/2025 3:59:49 PM EST |
| 20.00 | 3.50 | 5.00 | % | 0 | 0 | 1.82 | -0.77 | 0.08 | -0.03 | 4/28/2025 3:59:49 PM EST | |||
| 22.50 | 5.90 | 8.00 | 5.40 | 0.00 | 0.00% | 0 | 131 | 2.72 | -0.89 | 0.05 | -0.02 | 11/26/2024 | 4/28/2025 3:59:49 PM EST |
| 25.00 | 7.50 | 9.20 | 8.40 | 0.00 | 0.00% | 0 | 3 | 2.37 | -0.95 | 0.03 | -0.01 | 12/16/2024 | 4/28/2025 3:59:49 PM EST |
| 30.00 | 11.80 | 15.80 | % | 0 | 0 | 3.58 | -0.99 | 0.01 | 0.00 | 4/28/2025 3:59:49 PM EST | |||
| 35.00 | 16.80 | 21.00 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:49 PM EST |