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 | 5.55 | 7.90 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 2.50 | 4.70 | 8.00 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 3.00 | 4.55 | 6.85 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 3.50 | 4.95 | 5.45 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 4.00 | 4.35 | 5.80 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 4.50 | 2.95 | 5.05 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 5.00 | 2.45 | 4.55 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 5.50 | 2.86 | 3.35 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 6.00 | 2.32 | 2.83 | % | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 6.50 | 2.01 | 2.31 | % | 0 | 0 | 1.04 | 0.97 | 0.04 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 7.00 | 1.62 | 1.84 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.92 | 0.10 | 0.00 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 7.50 | 1.23 | 1.31 | 1.81 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.84 | 0.17 | -0.01 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 8.00 | 0.87 | 1.04 | 1.00 | -0.15 | -13.05% | 2 | 22 | 0.62 | 0.71 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 8.50 | 0.63 | 0.67 | 0.70 | -0.27 | -27.84% | 29 | 41 | 0.64 | 0.57 | 0.27 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 9.00 | 0.43 | 0.46 | 0.48 | +0.01 | +2.13% | 130 | 171 | 0.65 | 0.44 | 0.27 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 9.50 | 0.29 | 0.32 | 0.26 | -0.06 | -18.75% | 20 | 226 | 0.66 | 0.32 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 10.00 | 0.18 | 0.21 | 0.18 | -0.04 | -18.19% | 24 | 135 | 0.68 | 0.23 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 10.50 | 0.12 | 0.16 | 0.29 | 0.00 | 0.00% | 0 | 285 | 0.70 | 0.16 | 0.16 | -0.01 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 11.00 | 0.08 | 0.11 | 0.21 | 0.00 | 0.00% | 0 | 805 | 0.72 | 0.12 | 0.13 | -0.01 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 11.50 | 0.05 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 76 | 0.75 | 0.08 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 12.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 205 | 0.80 | 0.06 | 0.07 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 12.50 | 0.03 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.82 | 0.04 | 0.05 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 13.00 | 0.01 | 0.27 | % | 0 | 0 | 1.40 | 0.02 | 0.03 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 14.00 | 0.00 | 0.36 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 15.00 | 0.00 | 0.27 | 0.18 | 0.00 | 0.00% | 0 | 24 | 1.70 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.31 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 18.00 | 0.00 | 0.31 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 19.00 | 0.00 | 0.31 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 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 | 0.19 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 3.00 | 0.00 | 0.32 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 3.50 | 0.00 | 0.29 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 4.50 | 0.00 | 0.33 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 73 | 1.26 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:02 PM EST |
| 5.50 | 0.00 | 0.40 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 6.00 | 0.00 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 27 | 1.23 | -0.01 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 2:59:02 PM EST |
| 6.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 226 | 1.16 | -0.03 | 0.04 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 7.00 | 0.03 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 117 | 0.58 | -0.08 | 0.10 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 7.50 | 0.11 | 0.15 | 0.17 | +0.03 | +21.43% | 91 | 6,065 | 0.60 | -0.16 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 8.00 | 0.26 | 0.29 | 0.34 | +0.09 | +36.00% | 3 | 234 | 0.62 | -0.29 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 8.50 | 0.48 | 0.51 | 0.45 | 0.00 | 0.00% | 0 | 161 | 0.64 | -0.43 | 0.27 | -0.01 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 9.00 | 0.77 | 0.80 | 0.61 | 0.00 | 0.00% | 0 | 54 | 0.65 | -0.56 | 0.27 | -0.01 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 9.50 | 1.12 | 1.16 | 0.84 | 0.00 | 0.00% | 0 | 55 | 0.67 | -0.68 | 0.25 | -0.01 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 10.00 | 1.51 | 1.77 | 1.06 | 0.00 | 0.00% | 0 | 34 | 0.69 | -0.77 | 0.21 | -0.01 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 10.50 | 1.65 | 2.32 | % | 0 | 0 | 0.71 | -0.84 | 0.16 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 11.00 | 1.69 | 2.73 | % | 0 | 0 | 0.72 | -0.88 | 0.13 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 11.50 | 2.12 | 2.98 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.92 | 0.10 | -0.01 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 12.00 | 3.30 | 3.50 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.94 | 0.07 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 12.50 | 3.75 | 4.20 | 3.41 | 0.00 | 0.00% | 0 | 9 | 1.02 | -0.96 | 0.05 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 13.00 | 4.00 | 4.45 | % | 0 | 0 | 1.10 | -0.98 | 0.03 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 14.00 | 5.30 | 5.55 | % | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 15.00 | 6.15 | 6.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 16.00 | 6.80 | 8.25 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.00 | 7.25 | 10.45 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 18.00 | 8.45 | 10.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 19.00 | 10.10 | 10.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |