Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $8.20 as of 2/21/2025 9:34:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.90 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 2.00 | 6.15 | 6.30 | 6.15 | 0.00 | 0.00% | 0 | 7 | 2.82 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 3.00 | 5.15 | 6.25 | 4.10 | 0.00 | 0.00% | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:04 PM EST |
| 4.00 | 3.30 | 4.30 | 4.48 | 0.00 | 0.00% | 0 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 5.00 | 3.20 | 4.30 | 3.45 | 0.00 | 0.00% | 0 | 107 | 1.27 | 0.99 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 6.00 | 1.64 | 2.75 | 2.73 | +0.42 | +18.19% | 44 | 734 | 1.01 | 0.94 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 7.00 | 1.49 | 1.55 | 1.52 | -0.13 | -7.88% | 50 | 2,223 | 0.88 | 0.79 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 8.00 | 1.00 | 1.21 | 1.06 | -0.07 | -6.20% | 600 | 3,579 | 1.10 | 0.60 | 0.18 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 9.00 | 0.72 | 0.81 | 0.74 | -0.06 | -7.50% | 7,694 | 22,668 | 1.16 | 0.44 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 10.00 | 0.52 | 0.55 | 0.53 | -0.03 | -5.36% | 40,542 | 32,425 | 1.22 | 0.33 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 11.00 | 0.37 | 0.40 | 0.38 | -0.03 | -7.32% | 358 | 638 | 1.27 | 0.25 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 12.00 | 0.27 | 0.29 | 0.28 | -0.03 | -9.68% | 25,304 | 820 | 1.30 | 0.19 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 13.00 | 0.20 | 0.23 | 0.34 | +0.11 | +47.83% | 88 | 56 | 1.36 | 0.14 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 14.00 | 0.13 | 0.19 | 0.18 | -0.02 | -10.00% | 104 | 62 | 1.36 | 0.12 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 0.11 | 0.17 | 0.25 | +0.11 | +78.58% | 124 | 1,262 | 1.47 | 0.09 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 0.08 | 0.16 | 0.14 | % | 36 | 0 | 1.53 | 0.07 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 17.00 | 0.07 | 0.15 | 0.10 | -0.07 | -41.18% | 12 | 34 | 1.61 | 0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 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 | 0.41 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.41 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.41 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.41 | 0.04 | 0.00 | 0.00% | 0 | 117 | 2.84 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.43 | 0.04 | 0.00 | 0.00% | 0 | 120 | 2.19 | -0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 6.00 | 0.03 | 0.07 | 0.05 | -0.04 | -44.45% | 2,507 | 395 | 0.78 | -0.06 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 7.00 | 0.28 | 0.29 | 0.28 | -0.07 | -20.00% | 13,515 | 1,186 | 0.90 | -0.21 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 8.00 | 0.66 | 0.85 | 0.80 | +0.09 | +12.68% | 206 | 602 | 1.06 | -0.40 | 0.18 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 9.00 | 1.46 | 1.53 | 1.50 | -0.05 | -3.23% | 5 | 84 | 1.14 | -0.56 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 10.00 | 2.24 | 2.32 | 2.21 | 0.00 | 0.00% | 0 | 46 | 1.21 | -0.67 | 0.14 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 11.00 | 3.05 | 3.20 | 2.92 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.75 | 0.11 | -0.02 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 12.00 | 3.95 | 4.10 | % | 0 | 0 | 1.30 | -0.81 | 0.09 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 13.00 | 4.90 | 5.00 | % | 0 | 0 | 1.34 | -0.86 | 0.08 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 14.00 | 4.90 | 6.00 | 5.05 | % | 2 | 0 | 1.47 | -0.88 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 15.00 | 6.75 | 8.20 | % | 0 | 0 | 2.79 | -0.91 | 0.05 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 16.00 | 7.80 | 8.00 | 7.70 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.93 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 17.00 | 7.80 | 8.95 | % | 0 | 0 | 1.69 | -0.95 | 0.03 | -0.01 | 2/21/2025 4:00:04 PM EST |