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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 8.40 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 5.35 | 7.40 | 6.65 | 0.00 | 0.00% | 0 | 7 | 3.33 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:53 PM EST |
| 3.00 | 5.65 | 6.80 | 4.16 | 0.00 | 0.00% | 0 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 4.70 | 4.80 | 5.20 | 0.00 | 0.00% | 0 | 88 | 1.38 | 0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 3.75 | 3.85 | 4.10 | 0.00 | 0.00% | 0 | 294 | 0.77 | 0.94 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 2.91 | 4.00 | 2.85 | -0.58 | -16.91% | 10 | 1,574 | 0.65 | 0.88 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 2.23 | 2.50 | 2.22 | -0.50 | -18.39% | 1 | 6,771 | 0.68 | 0.79 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 1.71 | 1.76 | 1.73 | -0.33 | -16.02% | 93 | 2,697 | 0.72 | 0.67 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 1.31 | 1.52 | 1.33 | -0.26 | -16.36% | 77 | 32,098 | 0.74 | 0.56 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.99 | 1.03 | 1.00 | -0.20 | -16.67% | 143 | 11,923 | 0.75 | 0.46 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.76 | 0.80 | 0.75 | -0.22 | -22.68% | 12 | 4,651 | 0.77 | 0.38 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 0.59 | 0.63 | 0.60 | -0.16 | -21.06% | 20 | 479 | 0.79 | 0.31 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.46 | 0.51 | 0.47 | -0.13 | -21.67% | 50 | 526 | 0.80 | 0.26 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 0.37 | 0.40 | 0.49 | 0.00 | 0.00% | 0 | 202 | 0.82 | 0.21 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.31 | 0.34 | 0.31 | -0.10 | -24.39% | 4 | 2,918 | 0.84 | 0.18 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 0.26 | 0.29 | 0.37 | 0.00 | 0.00% | 0 | 345 | 0.86 | 0.15 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 0.22 | 0.25 | 0.22 | -0.10 | -31.25% | 13 | 12,833 | 0.88 | 0.13 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 0.19 | 0.22 | 0.41 | 0.00 | 0.00% | 0 | 121 | 0.90 | 0.11 | 0.04 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 0.17 | 0.20 | 0.18 | -0.12 | -40.00% | 1 | 49 | 0.92 | 0.10 | 0.04 | 0.00 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.41 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.41 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 51 | 1.12 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.33 | 0.02 | 0.00 | 0.00% | 0 | 2,395 | 1.37 | -0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.04 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 2,681 | 0.69 | -0.06 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.22 | 0.24 | 0.21 | +0.05 | +31.25% | 70 | 454 | 0.69 | -0.12 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.48 | 0.53 | 0.51 | +0.07 | +15.91% | 3 | 557 | 0.69 | -0.21 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.95 | 0.98 | 0.94 | +0.14 | +17.50% | 40 | 11,257 | 0.72 | -0.33 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 1.53 | 1.56 | 1.56 | +0.22 | +16.42% | 103 | 682 | 0.74 | -0.44 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 2.20 | 2.24 | 1.95 | 0.00 | 0.00% | 0 | 480 | 0.76 | -0.54 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 2.96 | 3.00 | 2.68 | 0.00 | 0.00% | 0 | 103 | 0.77 | -0.62 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 3.75 | 3.85 | 3.50 | 0.00 | 0.00% | 0 | 22 | 0.78 | -0.69 | 0.09 | -0.01 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 4.65 | 4.70 | 4.65 | 0.00 | 0.00% | 0 | 39 | 0.80 | -0.74 | 0.08 | -0.01 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 5.55 | 5.65 | 5.75 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.79 | 0.07 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 5.50 | 6.55 | 5.85 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.82 | 0.06 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 7.40 | 7.50 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.85 | 0.06 | 0.00 | 2/14/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 8.35 | 8.50 | 9.00 | 0.00 | 0.00% | 0 | 11 | 0.87 | -0.87 | 0.05 | 0.00 | 2/14/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 9.35 | 9.45 | % | 0 | 0 | 0.88 | -0.89 | 0.04 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 19.00 | 10.35 | 10.45 | % | 0 | 0 | 0.93 | -0.90 | 0.04 | 0.00 | 3/28/2025 3:59:53 PM EST |