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 | 7.15 | 8.35 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 2/21/2025 4:00:04 PM EST |
| 1.50 | 6.65 | 7.85 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 2.00 | 6.15 | 6.30 | 7.00 | 0.00 | 0.00% | 0 | 12 | 2.33 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 2.50 | 5.65 | 6.10 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 2/21/2025 4:00:04 PM EST |
| 3.00 | 5.05 | 5.30 | 5.95 | 0.00 | 0.00% | 0 | 29 | 1.66 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 3.50 | 4.70 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 15 | 1.41 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:04 PM EST |
| 4.00 | 4.20 | 4.30 | 4.37 | 0.00 | 0.00% | 0 | 926 | 1.20 | 0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 4.50 | 3.70 | 3.80 | 4.50 | +0.40 | +9.76% | 5 | 191 | 1.17 | 0.97 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 5.00 | 3.25 | 3.35 | 3.42 | +0.17 | +5.24% | 8 | 1,106 | 0.76 | 0.95 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 5.50 | 2.84 | 2.89 | 2.90 | -0.22 | -7.06% | 2 | 426 | 0.96 | 0.91 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 6.00 | 2.44 | 2.50 | 2.59 | 0.00 | 0.00% | 14 | 2,135 | 0.83 | 0.86 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 7.00 | 1.82 | 2.06 | 1.86 | -0.06 | -3.13% | 120 | 7,792 | 0.94 | 0.74 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 8.00 | 1.40 | 1.63 | 1.41 | -0.07 | -4.73% | 489 | 6,592 | 1.02 | 0.61 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 9.00 | 1.06 | 1.12 | 1.10 | -0.05 | -4.35% | 465 | 15,769 | 1.08 | 0.51 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 10.00 | 0.82 | 0.90 | 0.92 | +0.02 | +2.23% | 1,455 | 12,856 | 1.13 | 0.42 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 11.00 | 0.66 | 0.73 | 0.73 | -0.01 | -1.36% | 233 | 1,058 | 1.18 | 0.35 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 12.00 | 0.53 | 0.60 | 0.59 | -0.01 | -1.67% | 437 | 22,910 | 1.23 | 0.30 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 13.00 | 0.43 | 0.50 | 0.42 | -0.06 | -12.50% | 1,035 | 15,372 | 1.25 | 0.26 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 14.00 | 0.40 | 0.42 | 0.61 | +0.24 | +64.87% | 22 | 955 | 1.30 | 0.22 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 0.31 | 0.41 | 0.36 | -0.06 | -14.29% | 135 | 5,921 | 1.39 | 0.19 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 0.12 | 0.33 | 0.44 | +0.18 | +69.24% | 1 | 813 | 1.24 | 0.17 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 17.00 | 0.05 | 0.44 | 0.22 | 0.00 | 0.00% | 0 | 473 | 1.37 | 0.15 | 0.05 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 18.00 | 0.20 | 0.27 | 0.35 | +0.31 | +775.00% | 1 | 65 | 1.48 | 0.13 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 0.18 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 936 | 1.46 | 0.12 | 0.04 | -0.01 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 0.16 | 0.23 | 0.23 | +0.04 | +21.06% | 76 | 629 | 1.48 | 0.11 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 0.14 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 510 | 1.51 | 0.10 | 0.04 | -0.01 | 12/5/2024 | 2/21/2025 4:00:04 PM EST |
| 22.00 | 0.08 | 0.21 | 0.21 | +0.07 | +50.00% | 1 | 522 | 1.55 | 0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 23.00 | 0.05 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 190 | 1.47 | 0.08 | 0.03 | -0.01 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 541 | 1.47 | 0.07 | 0.03 | -0.01 | 1/27/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 0.08 | 0.18 | 0.16 | +0.15 | +1,500.00% | 80 | 126 | 1.69 | 0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.75 | 0.05 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 154 | 1.75 | 0.05 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 28.00 | 0.08 | 0.15 | 0.14 | +0.05 | +55.56% | 15 | 341 | 1.68 | 0.05 | 0.02 | 0.00 | 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 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 6.43 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/21/2025 4:00:04 PM EST |
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2,406 | 2.07 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,106 | 2.90 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 35 | 2.09 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 176 | 1.33 | -0.01 | 0.01 | 0.00 | 1/31/2025 | 2/21/2025 4:00:04 PM EST |
| 4.50 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 628 | 1.76 | -0.03 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 5.00 | 0.01 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 4,700 | 0.81 | -0.05 | 0.04 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 5.50 | 0.10 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 363 | 0.87 | -0.09 | 0.05 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 6.00 | 0.21 | 0.26 | 0.23 | +0.04 | +21.06% | 2 | 1,532 | 0.90 | -0.14 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 7.00 | 0.58 | 0.61 | 0.59 | -0.05 | -7.82% | 58 | 5,921 | 0.96 | -0.26 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 8.00 | 1.12 | 1.19 | 1.13 | +0.09 | +8.66% | 121 | 1,054 | 1.03 | -0.39 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 9.00 | 1.80 | 1.87 | 1.36 | -0.50 | -26.89% | 3 | 1,285 | 1.10 | -0.49 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 10.00 | 2.57 | 2.64 | 2.22 | -0.27 | -10.85% | 1 | 506 | 1.15 | -0.58 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 11.00 | 3.40 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 120 | 1.21 | -0.65 | 0.10 | -0.01 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 12.00 | 4.25 | 4.35 | 3.90 | -0.40 | -9.31% | 35 | 96 | 1.24 | -0.70 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 13.00 | 5.15 | 5.25 | 5.05 | 0.00 | 0.00% | 0 | 16 | 1.28 | -0.74 | 0.08 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 14.00 | 6.05 | 6.20 | 5.70 | 0.00 | 0.00% | 0 | 2,014 | 1.31 | -0.78 | 0.07 | -0.01 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 7.00 | 7.15 | 9.22 | 0.00 | 0.00% | 0 | 13 | 1.36 | -0.81 | 0.06 | -0.01 | 1/10/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 7.95 | 8.10 | 9.40 | 0.00 | 0.00% | 0 | 3 | 1.38 | -0.83 | 0.06 | -0.01 | 10/16/2024 | 2/21/2025 4:00:04 PM EST |
| 17.00 | 7.95 | 9.05 | 10.30 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.85 | 0.05 | -0.01 | 10/16/2024 | 2/21/2025 4:00:04 PM EST |
| 18.00 | 9.80 | 10.05 | 11.50 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.87 | 0.05 | -0.01 | 10/17/2024 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 10.80 | 11.00 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.45 | -0.88 | 0.04 | -0.01 | 10/15/2024 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 10.85 | 12.00 | 12.90 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.89 | 0.04 | -0.01 | 11/7/2024 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 12.75 | 13.00 | 14.10 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.90 | 0.04 | -0.01 | 10/16/2024 | 2/21/2025 4:00:04 PM EST |
| 22.00 | 13.75 | 13.95 | % | 0 | 0 | 1.68 | -0.91 | 0.03 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 23.00 | 14.75 | 14.95 | % | 0 | 0 | 1.74 | -0.92 | 0.03 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 24.00 | 15.40 | 15.95 | 17.90 | 0.00 | 0.00% | 0 | 0 | 1.69 | -0.93 | 0.03 | -0.01 | 1/14/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 16.40 | 16.95 | % | 0 | 0 | 1.74 | -0.94 | 0.02 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 26.00 | 17.75 | 17.95 | % | 0 | 0 | 1.79 | -0.95 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 27.00 | 18.75 | 18.90 | % | 0 | 0 | 1.84 | -0.95 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 28.00 | 18.75 | 19.90 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.98 | -0.95 | 0.02 | 0.00 | 10/11/2024 | 2/21/2025 4:00:04 PM EST |