Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $7.22 as of 2/4/2025 10:32:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.25 | 8.20 | 7.27 | +1.53 | +26.66% | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 2.00 | 5.20 | 5.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 2.50 | 4.65 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 3.00 | 4.10 | 4.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 3.50 | 3.35 | 3.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 4.00 | 3.15 | 3.30 | 2.93 | -0.07 | -2.34% | 9 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 4.50 | 1.90 | 2.79 | % | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 5.00 | 1.63 | 2.82 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 5.50 | 1.65 | 1.84 | 1.84 | +0.59 | +47.20% | 23 | 30 | 5.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 6.00 | 1.21 | 2.00 | 1.34 | +0.59 | +78.67% | 178 | 2,273 | 7.40 | 0.98 | 0.06 | 0.00 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 6.50 | 0.54 | 0.78 | 0.75 | +0.40 | +114.29% | 112 | 141 | 2.09 | 0.89 | 0.27 | -0.03 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 7.00 | 0.37 | 0.50 | 0.40 | +0.27 | +207.70% | 746 | 1,476 | 1.39 | 0.67 | 0.55 | -0.05 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 7.50 | 0.18 | 0.19 | 0.18 | +0.11 | +157.15% | 18,603 | 1,380 | 1.08 | 0.39 | 0.54 | -0.05 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 8.00 | 0.08 | 0.10 | 0.10 | +0.06 | +150.00% | 1,084 | 4,384 | 1.24 | 0.20 | 0.36 | -0.04 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 8.50 | 0.04 | 0.06 | 0.05 | +0.02 | +66.67% | 572 | 1,316 | 1.39 | 0.09 | 0.21 | -0.03 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 9.00 | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 460 | 347 | 1.56 | 0.04 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 9.50 | 0.02 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 70 | 1.81 | 0.01 | 0.04 | 0.00 | 2/3/2025 | 2/4/2025 3:59:35 PM EST |
| 10.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 339 | 106 | 2.31 | 0.00 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 10.50 | 0.00 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 5 | 3.87 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:35 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 11.50 | 0.00 | 0.47 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 12.00 | 0.00 | 0.47 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 12.50 | 0.00 | 0.47 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 13.50 | 0.00 | 0.47 | % | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 14.00 | 0.00 | 0.47 | % | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 2.00 | 0.00 | 0.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 2.50 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 3.50 | 0.00 | 0.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 4.00 | 0.00 | 0.27 | % | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:35 PM EST |
| 5.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 51 | 1.83 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:35 PM EST |
| 6.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 1 | 722 | 1.48 | -0.02 | 0.06 | 0.00 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 6.50 | 0.01 | 0.03 | 0.03 | -0.11 | -78.58% | 80 | 6,448 | 0.85 | -0.11 | 0.27 | -0.03 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 7.00 | 0.12 | 0.16 | 0.17 | -0.27 | -61.37% | 225 | 2,456 | 0.99 | -0.33 | 0.55 | -0.05 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 7.50 | 0.37 | 0.46 | 0.44 | -0.30 | -40.55% | 26 | 157 | 1.79 | -0.61 | 0.54 | -0.05 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 8.00 | 0.82 | 0.87 | 0.87 | 0.00 | 0.00% | 30 | 33 | 1.46 | -0.80 | 0.36 | -0.04 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 8.50 | 0.98 | 1.34 | % | 0 | 0 | 1.76 | -0.91 | 0.21 | -0.03 | 2/4/2025 3:59:35 PM EST | |||
| 9.00 | 1.60 | 2.76 | 2.10 | 0.00 | 0.00% | 0 | 8 | 0.00 | -0.96 | 0.10 | -0.01 | 2/3/2025 | 2/4/2025 3:59:35 PM EST |
| 9.50 | 1.87 | 2.32 | % | 0 | 0 | 3.05 | -0.99 | 0.04 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 10.00 | 2.75 | 2.81 | % | 0 | 0 | 3.62 | -1.00 | 0.01 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 10.50 | 2.91 | 3.35 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:35 PM EST |
| 11.00 | 3.30 | 3.85 | % | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 11.50 | 4.20 | 4.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 12.00 | 4.70 | 5.75 | % | 0 | 0 | 9.53 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 12.50 | 5.20 | 5.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 13.00 | 5.70 | 5.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 13.50 | 6.20 | 6.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 14.00 | 6.70 | 7.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 14.50 | 6.35 | 9.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 15.00 | 7.70 | 7.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST |