Options Chain for TUCOWS INC COM NEW (TCX) - $16.37 as of 1/22/2025 8:08:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.80 | 13.20 | 18.90 | 0.00 | 0.00% | 0 | 5 | 3.76 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 1/21/2025 3:59:52 PM EST |
| 7.50 | 7.40 | 11.00 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 10.00 | 5.90 | 6.90 | % | 0 | 0 | 2.93 | 1.00 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 12.50 | 2.70 | 5.50 | % | 0 | 0 | 1.79 | 0.92 | 0.05 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 15.00 | 1.45 | 2.90 | 2.77 | 0.00 | 0.00% | 0 | 21 | 0.75 | 0.69 | 0.11 | -0.02 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 17.50 | 0.50 | 2.60 | 0.85 | 0.00 | 0.00% | 0 | 283 | 1.07 | 0.41 | 0.11 | -0.02 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 1.95 | 1.25 | 0.00 | 0.00% | 0 | 103 | 1.13 | 0.19 | 0.08 | -0.01 | 12/11/2024 | 1/21/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 1.31 | 0.08 | 0.04 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.50 | % | 0 | 0 | 1.98 | 0.03 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.40 | 1.50 | 0.00 | 0.00% | 0 | 11 | 2.30 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 96 | 2.60 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:52 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 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.25 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 78 | 3.51 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 841 | 1.26 | 0.00 | 0.01 | 0.00 | 12/31/2024 | 1/21/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 202 | 1.44 | -0.08 | 0.05 | -0.01 | 11/15/2024 | 1/21/2025 3:59:52 PM EST |
| 15.00 | 0.45 | 0.65 | 1.55 | 0.00 | 0.00% | 0 | 253 | 0.60 | -0.31 | 0.11 | -0.02 | 12/19/2024 | 1/21/2025 3:59:52 PM EST |
| 17.50 | 1.50 | 2.60 | 2.85 | 0.00 | 0.00% | 0 | 83 | 0.70 | -0.59 | 0.11 | -0.02 | 11/18/2024 | 1/21/2025 3:59:52 PM EST |
| 20.00 | 3.30 | 4.40 | 3.00 | 0.00 | 0.00% | 0 | 26 | 1.03 | -0.81 | 0.08 | -0.01 | 9/25/2024 | 1/21/2025 3:59:52 PM EST |
| 22.50 | 4.80 | 7.70 | 4.41 | 0.00 | 0.00% | 0 | 0 | 2.07 | -0.92 | 0.04 | -0.01 | 8/21/2024 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 6.50 | 10.50 | 6.70 | 0.00 | 0.00% | 0 | 0 | 2.15 | -0.97 | 0.02 | 0.00 | 6/25/2024 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 12.70 | 14.40 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 17.10 | 19.20 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |