Options Chain for TUCOWS INC COM NEW (TCX) - $18.05 as of 5/2/2024 2:54:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.10 | 18.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:56 PM EST | |||
| 5.00 | 12.70 | 15.50 | % | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:56 PM EST | |||
| 7.50 | 10.10 | 13.20 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:56 PM EST | |||
| 10.00 | 7.70 | 10.40 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:56 PM EST | |||
| 12.50 | 4.70 | 8.00 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:56 PM EST | |||
| 15.00 | 3.50 | 5.10 | % | 0 | 0 | 2.41 | 0.97 | 0.08 | 0.00 | 5/2/2024 2:58:56 PM EST | |||
| 17.50 | 1.40 | 2.85 | 4.10 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.66 | 0.15 | -0.02 | 2/26/2024 | 5/2/2024 2:58:56 PM EST |
| 20.00 | 0.25 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.30 | 0.12 | -0.03 | 4/12/2024 | 5/2/2024 2:58:56 PM EST |
| 22.50 | 0.00 | 1.10 | 0.25 | -0.10 | -28.58% | 900 | 26 | 0.93 | 0.11 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 2:58:56 PM EST |
| 25.00 | 0.00 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 250 | 1.45 | 0.03 | 0.02 | -0.01 | 3/11/2024 | 5/2/2024 2:58:56 PM EST |
| 30.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1,779 | 2.01 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 5/2/2024 2:58:56 PM EST |
| 35.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 588 | 2.40 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 5/2/2024 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:56 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 200 | 3.73 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:56 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 50 | 2.69 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:56 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 16 | 1.89 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 5/2/2024 2:58:56 PM EST |
| 15.00 | 0.05 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 55 | 0.85 | -0.03 | 0.08 | 0.00 | 4/8/2024 | 5/2/2024 2:58:56 PM EST |
| 17.50 | 0.45 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 96 | 0.78 | -0.34 | 0.15 | -0.02 | 4/26/2024 | 5/2/2024 2:58:56 PM EST |
| 20.00 | 1.60 | 2.70 | % | 0 | 5 | 0.70 | -0.70 | 0.12 | -0.03 | 5/2/2024 2:58:56 PM EST | |||
| 22.50 | 3.80 | 4.90 | 5.52 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.89 | 0.06 | -0.02 | 4/18/2024 | 5/2/2024 2:58:56 PM EST |
| 25.00 | 5.90 | 8.00 | 7.00 | 0.00 | 0.00% | 0 | 2 | 2.19 | -0.97 | 0.02 | -0.01 | 3/1/2024 | 5/2/2024 2:58:56 PM EST |
| 30.00 | 10.80 | 13.90 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:56 PM EST | |||
| 35.00 | 16.10 | 18.90 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:56 PM EST |