Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $8.61 as of 3/31/2025 5:25:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.00 | 8.65 | 7.70 | -0.24 | -3.03% | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 2.50 | 4.85 | 7.70 | 6.40 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:46 PM EST |
| 3.00 | 4.15 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 3.50 | 3.80 | 6.55 | 5.70 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:46 PM EST |
| 4.00 | 3.35 | 6.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 4.50 | 2.86 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 5.00 | 2.36 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 5.50 | 2.84 | 3.30 | 2.25 | 0.00 | 0.00% | 0 | 5 | 8.22 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:46 PM EST |
| 6.00 | 2.41 | 2.80 | 2.81 | 0.00 | 0.00% | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:46 PM EST |
| 6.50 | 1.89 | 2.39 | 3.20 | 0.00 | 0.00% | 0 | 6 | 4.50 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:46 PM EST |
| 7.00 | 1.31 | 1.85 | 1.69 | 0.00 | 0.00% | 3 | 47 | 4.17 | 1.00 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 7.50 | 1.07 | 1.36 | 1.20 | -0.70 | -36.85% | 2 | 193 | 3.44 | 0.96 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 8.00 | 0.63 | 0.69 | 0.70 | -0.04 | -5.41% | 37 | 172 | 1.81 | 0.83 | 0.36 | -0.02 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 8.50 | 0.32 | 0.35 | 0.35 | -0.03 | -7.90% | 8,064 | 459 | 0.78 | 0.58 | 0.58 | -0.04 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 9.00 | 0.13 | 0.15 | 0.14 | -0.05 | -26.32% | 3,103 | 13,345 | 0.80 | 0.31 | 0.50 | -0.03 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 9.50 | 0.04 | 0.07 | 0.06 | -0.03 | -33.34% | 776 | 1,740 | 0.85 | 0.15 | 0.31 | -0.03 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 371 | 18,088 | 0.97 | 0.07 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 10.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 2 | 140 | 1.18 | 0.03 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 54 | 304 | 1.31 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 11.50 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 35 | 2.05 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 41 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 12.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 76 | 2.53 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 3,023 | 1.79 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:46 PM EST |
| 13.50 | 0.00 | 0.52 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.52 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 14.50 | 0.00 | 0.27 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 11 | 4.08 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:46 PM EST |
| 15.50 | 0.00 | 0.52 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 16.00 | 0.00 | 0.22 | 0.50 | 0.00 | 0.00% | 0 | 1 | 4.39 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:46 PM EST |
| 16.50 | 0.00 | 0.52 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.52 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 17.50 | 0.00 | 0.47 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.27 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.22 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 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 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 2.50 | 0.00 | 0.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 3.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.27 | % | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 4.50 | 0.00 | 0.47 | % | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 29 | 4.75 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:46 PM EST |
| 5.50 | 0.00 | 0.47 | 0.10 | 0.00 | 0.00% | 0 | 9 | 5.45 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 265 | 1.71 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:46 PM EST |
| 6.50 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 144 | 3.17 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:46 PM EST |
| 7.00 | 0.00 | 0.04 | 0.04 | +0.01 | +33.34% | 1 | 1,145 | 1.41 | 0.00 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 7.50 | 0.00 | 0.33 | 0.02 | +0.01 | +100.00% | 10 | 80 | 2.28 | -0.04 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 8.00 | 0.05 | 0.08 | 0.06 | -0.02 | -25.00% | 1,307 | 5,054 | 0.76 | -0.17 | 0.36 | -0.02 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 8.50 | 0.21 | 0.24 | 0.20 | -0.06 | -23.08% | 213 | 334 | 0.77 | -0.42 | 0.58 | -0.04 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 9.00 | 0.52 | 0.55 | 0.42 | -0.18 | -30.00% | 43 | 297 | 0.81 | -0.69 | 0.50 | -0.03 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 9.50 | 0.94 | 1.06 | 1.14 | +0.14 | +14.00% | 3 | 794 | 1.10 | -0.85 | 0.31 | -0.03 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 10.00 | 1.35 | 1.44 | 1.40 | +0.09 | +6.87% | 9 | 7 | 1.88 | -0.93 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 10.50 | 1.72 | 2.03 | 1.81 | 0.00 | 0.00% | 0 | 3 | 2.24 | -0.97 | 0.09 | -0.01 | 3/28/2025 | 3/31/2025 3:59:46 PM EST |
| 11.00 | 1.75 | 3.35 | 1.97 | 0.00 | 0.00% | 0 | 1 | 3.60 | -0.99 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 3:59:46 PM EST |
| 11.50 | 1.55 | 3.65 | 2.42 | 0.00 | 0.00% | 0 | 1 | 2.16 | -1.00 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 3:59:46 PM EST |
| 12.00 | 2.87 | 3.55 | 3.10 | 0.00 | 0.00% | 0 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:46 PM EST |
| 12.50 | 2.99 | 4.85 | % | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 13.00 | 4.25 | 4.50 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 13.50 | 4.20 | 5.40 | % | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 14.00 | 5.20 | 5.60 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 14.50 | 5.60 | 6.00 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 15.00 | 6.25 | 6.55 | % | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 15.50 | 6.80 | 7.15 | % | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 16.00 | 7.30 | 7.65 | % | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 16.50 | 7.80 | 8.05 | % | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 17.00 | 8.15 | 8.45 | % | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 17.50 | 8.65 | 9.00 | % | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 18.00 | 9.25 | 9.60 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 19.00 | 10.15 | 10.65 | % | 0 | 0 | 8.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST |