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 | 6.00 | 6.25 | % | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 5.55 | 5.80 | % | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.50 | 5.00 | 5.30 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 4.55 | 5.75 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.50 | 4.05 | 5.25 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 2.86 | 4.45 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.50 | 2.36 | 3.35 | % | 0 | 0 | 3.45 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 1.84 | 2.84 | % | 0 | 0 | 2.52 | 0.98 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.50 | 1.37 | 2.72 | % | 0 | 0 | 2.40 | 0.94 | 0.07 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 0.89 | 2.32 | 1.88 | 0.00 | 0.00% | 0 | 6 | 1.89 | 0.88 | 0.11 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 1.16 | 2.21 | 1.67 | 0.00 | 0.00% | 0 | 38 | 2.18 | 0.81 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 1.02 | 1.23 | 1.62 | 0.00 | 0.00% | 0 | 98 | 0.68 | 0.71 | 0.21 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 0.77 | 0.87 | 1.35 | 0.00 | 0.00% | 0 | 59 | 0.67 | 0.59 | 0.24 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.56 | 0.60 | 0.56 | -0.17 | -23.29% | 287 | 403 | 0.65 | 0.47 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.50 | 0.41 | 0.44 | 0.46 | -0.04 | -8.00% | 50 | 54 | 0.66 | 0.37 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.29 | 0.32 | 0.29 | -0.19 | -39.59% | 34 | 673 | 0.68 | 0.29 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.50 | 0.20 | 0.24 | 0.21 | -0.42 | -66.67% | 2 | 100 | 0.69 | 0.23 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.15 | 0.18 | 0.15 | -0.18 | -54.55% | 15 | 138 | 0.72 | 0.18 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 11.50 | 0.10 | 0.13 | % | 0 | 0 | 0.72 | 0.15 | 0.11 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 0.08 | 0.11 | 0.33 | 0.00 | 0.00% | 0 | 47 | 0.75 | 0.12 | 0.09 | -0.01 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 0.06 | 0.09 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.09 | 0.08 | -0.01 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.04 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.08 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 0.07 | 0.04 | -0.04 | -50.00% | 25 | 45 | 0.91 | 0.04 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.01 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.02 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 0.01 | 0.50 | % | 0 | 0 | 1.36 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.17 | 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 | 0.50 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 1.91 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.20 | -0.02 | 0.03 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 0.01 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.06 | 0.07 | 0.00 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.06 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 302 | 0.59 | -0.12 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 0.16 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 52 | 0.61 | -0.19 | 0.16 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.33 | 0.37 | 0.35 | +0.09 | +34.62% | 2 | 14 | 0.63 | -0.29 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 0.54 | 0.60 | 0.59 | +0.23 | +63.89% | 20 | 87 | 0.63 | -0.41 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.77 | 0.89 | 0.88 | +0.30 | +51.73% | 17 | 36 | 0.63 | -0.53 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.50 | 1.00 | 1.23 | 1.25 | 0.00 | 0.00% | 0 | 30 | 0.68 | -0.63 | 0.22 | -0.01 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 1.35 | 1.72 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.71 | 0.19 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 10.50 | 1.59 | 2.04 | % | 0 | 0 | 0.47 | -0.77 | 0.16 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 1.21 | 2.54 | 2.30 | 0.00 | 0.00% | 0 | 2 | 1.67 | -0.82 | 0.13 | -0.01 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 11.50 | 1.44 | 2.95 | % | 0 | 0 | 1.34 | -0.85 | 0.11 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 2.25 | 3.50 | % | 0 | 0 | 1.84 | -0.88 | 0.09 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 12.50 | 2.71 | 4.05 | % | 0 | 0 | 1.78 | -0.91 | 0.08 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 3.25 | 4.50 | % | 0 | 0 | 1.66 | -0.92 | 0.06 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 4.20 | 5.40 | % | 0 | 0 | 1.14 | -0.96 | 0.04 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 6.25 | 6.40 | % | 0 | 0 | 2.71 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 16.00 | 7.15 | 7.40 | % | 0 | 0 | 2.70 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 17.00 | 8.20 | 8.40 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 18.00 | 9.00 | 9.85 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 19.00 | 9.20 | 12.15 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |