Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $8.67 as of 3/28/2025 9:09:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.45 | 8.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 6.10 | 8.05 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 5.60 | 5.75 | % | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.50 | 4.70 | 5.80 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 4.50 | 6.55 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.50 | 4.05 | 4.35 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 2.78 | 4.75 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.50 | 2.35 | 3.35 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 1.85 | 2.78 | % | 0 | 0 | 3.05 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.50 | 1.37 | 2.68 | % | 0 | 0 | 2.76 | 0.97 | 0.05 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 0.90 | 2.40 | 2.65 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.92 | 0.11 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 1.13 | 1.54 | 1.81 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.84 | 0.17 | -0.01 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.95 | 1.02 | 1.15 | -0.03 | -2.55% | 10 | 22 | 0.61 | 0.72 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 0.68 | 0.73 | 0.97 | 0.00 | 0.00% | 0 | 41 | 0.62 | 0.59 | 0.26 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.47 | 0.51 | 0.47 | -0.30 | -38.97% | 49 | 189 | 0.64 | 0.46 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.50 | 0.32 | 0.35 | 0.32 | -0.25 | -43.86% | 104 | 330 | 0.65 | 0.35 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.21 | 0.24 | 0.22 | -0.28 | -56.00% | 8 | 133 | 0.67 | 0.26 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.50 | 0.15 | 0.17 | 0.29 | 0.00 | 0.00% | 0 | 285 | 0.69 | 0.19 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.10 | 0.13 | 0.21 | 0.00 | 0.00% | 0 | 805 | 0.72 | 0.14 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 11.50 | 0.06 | 0.10 | 0.10 | -0.06 | -37.50% | 2 | 74 | 0.73 | 0.10 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 0.05 | 0.08 | 0.05 | -0.09 | -64.29% | 66 | 205 | 0.78 | 0.07 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 0.03 | 0.06 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.05 | 0.06 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.02 | 0.05 | % | 0 | 0 | 0.79 | 0.04 | 0.04 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.34 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 24 | 1.21 | 0.00 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.38 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.22 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.27 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.07 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 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 | 0.20 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.20 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.20 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.05 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.33 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 73 | 1.24 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.06 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 27 | 0.92 | -0.01 | 0.02 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 226 | 0.79 | -0.03 | 0.05 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.04 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 117 | 0.59 | -0.08 | 0.11 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 0.12 | 0.15 | 0.14 | +0.06 | +75.00% | 6,022 | 63 | 0.60 | -0.16 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.26 | 0.30 | 0.25 | +0.05 | +25.00% | 4 | 234 | 0.61 | -0.28 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 0.49 | 0.52 | 0.45 | 0.00 | 0.00% | 0 | 161 | 0.64 | -0.41 | 0.26 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.58 | 0.80 | 0.61 | 0.00 | 0.00% | 0 | 54 | 0.65 | -0.54 | 0.26 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 9.50 | 0.92 | 1.16 | 0.84 | 0.00 | 0.00% | 0 | 55 | 0.67 | -0.65 | 0.24 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 1.50 | 1.77 | 1.06 | 0.00 | 0.00% | 0 | 34 | 0.66 | -0.74 | 0.20 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 10.50 | 1.32 | 1.99 | % | 0 | 0 | 1.21 | -0.81 | 0.16 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 1.82 | 2.65 | % | 0 | 0 | 1.12 | -0.86 | 0.13 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 11.50 | 2.27 | 2.97 | 3.15 | 0.00 | 0.00% | 0 | 2 | 1.65 | -0.90 | 0.10 | -0.01 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 2.20 | 3.45 | 3.25 | 0.00 | 0.00% | 0 | 2 | 1.70 | -0.93 | 0.08 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 3.50 | 3.95 | 3.41 | 0.00 | 0.00% | 0 | 9 | 1.43 | -0.95 | 0.06 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 3.50 | 4.40 | % | 0 | 0 | 1.29 | -0.96 | 0.04 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 5.15 | 5.50 | % | 0 | 0 | 2.86 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 6.20 | 6.40 | % | 0 | 0 | 2.96 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 16.00 | 7.15 | 7.60 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 17.00 | 7.15 | 10.25 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 18.00 | 9.20 | 9.55 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 19.00 | 9.20 | 10.45 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |