Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $6.45 as of 1/22/2025 9:26:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.45 | 4.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 2.50 | 3.95 | 4.65 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 3.00 | 3.45 | 4.45 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 3.50 | 2.99 | 3.60 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 4.00 | 2.51 | 2.66 | % | 0 | 0 | 2.08 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 4.50 | 2.02 | 2.16 | % | 0 | 0 | 2.56 | 0.97 | 0.05 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.00 | 1.55 | 1.65 | 1.87 | 0.00 | 0.00% | 0 | 802 | 2.32 | 0.91 | 0.11 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 5.50 | 0.99 | 1.24 | 1.10 | 0.00 | 0.00% | 0 | 40 | 0.63 | 0.81 | 0.19 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 6.00 | 0.74 | 0.89 | 0.82 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.67 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 6.50 | 0.54 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 34 | 0.71 | 0.54 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 7.00 | 0.36 | 0.54 | 0.39 | 0.00 | 0.00% | 0 | 77 | 0.73 | 0.41 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 7.50 | 0.26 | 0.29 | 0.29 | -0.01 | -3.34% | 5 | 77 | 0.79 | 0.31 | 0.23 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 8.00 | 0.17 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.80 | 0.24 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 8.50 | 0.11 | 0.91 | % | 0 | 0 | 1.37 | 0.16 | 0.16 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 9.00 | 0.07 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 12 | 1.62 | 0.13 | 0.13 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 0.00 | 0.73 | 0.12 | 0.00 | 0.00% | 0 | 35 | 1.43 | 0.11 | 0.11 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 100 | 0.92 | 0.09 | 0.09 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 10.50 | 0.00 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.03 | 0.04 | 0.00 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.07 | % | 0 | 0 | 1.95 | 0.02 | 0.03 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.06 | % | 0 | 0 | 3.30 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.68 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 2.27 | -0.03 | 0.05 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.00 | 0.01 | 0.05 | % | 0 | 0 | 0.57 | -0.09 | 0.11 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.50 | 0.07 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 121 | 0.60 | -0.19 | 0.19 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 6.00 | 0.21 | 0.49 | 0.28 | 0.00 | 0.00% | 0 | 237 | 0.66 | -0.33 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 6.50 | 0.00 | 0.61 | 0.79 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.46 | 0.27 | -0.01 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 7.00 | 0.78 | 0.89 | % | 0 | 0 | 0.82 | -0.59 | 0.26 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 7.50 | 1.14 | 1.27 | % | 0 | 0 | 1.32 | -0.69 | 0.23 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 8.00 | 0.96 | 1.78 | % | 0 | 0 | 0.38 | -0.76 | 0.19 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 8.50 | 1.78 | 2.26 | % | 0 | 0 | 0.88 | -0.84 | 0.16 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 9.00 | 2.21 | 2.71 | 2.87 | 0.00 | 0.00% | 0 | 4 | 1.29 | -0.87 | 0.13 | 0.00 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 2.87 | 3.15 | % | 0 | 0 | 1.71 | -0.89 | 0.11 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 3.40 | 3.60 | % | 0 | 0 | 1.12 | -0.91 | 0.09 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 10.50 | 3.90 | 4.15 | % | 0 | 0 | 1.55 | -0.97 | 0.04 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 11.00 | 4.35 | 4.60 | % | 0 | 0 | 1.64 | -0.98 | 0.03 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 12.00 | 5.20 | 5.55 | % | 0 | 0 | 3.90 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST |