Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $5.85 as of 11/20/2024 8:47:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 1.50 | 4.20 | 4.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 2.00 | 3.70 | 4.00 | % | 0 | 0 | 9.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 2.50 | 3.20 | 3.50 | % | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 3.00 | 2.80 | 2.95 | % | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 3.50 | 2.20 | 2.40 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 4.00 | 1.70 | 1.90 | 3.11 | 0.00 | 0.00% | 0 | 5 | 4.08 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:04 PM EST |
| 4.50 | 1.25 | 1.45 | 1.16 | 0.00 | 0.00% | 0 | 4 | 3.07 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 5.00 | 0.75 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 49 | 2.12 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 5.50 | 0.30 | 0.45 | 0.35 | -0.05 | -12.50% | 38 | 361 | 1.17 | 0.87 | 0.71 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 6.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 612 | 3,228 | 0.81 | 0.34 | 1.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 6.50 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 71 | 832 | 1.42 | 0.05 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 2 | 11,270 | 2.01 | 0.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 7.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 398 | 2.52 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 5,466 | 2.97 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 8.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 58 | 4.50 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,486 | 3.75 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 9.50 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 252 | 5.79 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 1,431 | 4.40 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 10.50 | 0.00 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 11.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 11.50 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 12.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 376 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 14.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.05 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 4.50 | 0.00 | 0.05 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,175 | 1.86 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 5.50 | 0.00 | 0.05 | 0.02 | -0.14 | -87.50% | 23 | 585 | 0.98 | -0.13 | 0.71 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 5 | 12,402 | 0.86 | -0.66 | 1.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 6.50 | 0.65 | 0.75 | 0.65 | -0.05 | -7.15% | 3 | 239 | 1.64 | -0.95 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 7.00 | 1.00 | 1.25 | 1.10 | -0.20 | -15.39% | 2 | 119 | 2.28 | -1.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 7.50 | 1.55 | 1.80 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 8.00 | 2.05 | 2.20 | 2.45 | 0.00 | 0.00% | 0 | 124 | 3.30 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 8.50 | 2.60 | 2.70 | 2.40 | 0.00 | 0.00% | 0 | 2 | 4.27 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 9.00 | 3.00 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:04 PM EST |
| 9.50 | 3.50 | 3.70 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 10.00 | 4.00 | 4.20 | 3.20 | 0.00 | 0.00% | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 10.50 | 4.50 | 4.80 | % | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 11.00 | 5.00 | 5.30 | 5.37 | 0.00 | 0.00% | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 11.50 | 5.50 | 5.80 | % | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 12.00 | 6.00 | 6.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 12.50 | 6.50 | 8.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 13.00 | 7.00 | 7.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 14.00 | 7.60 | 9.50 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:04 PM EST |
| 15.00 | 8.10 | 9.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 16.00 | 9.20 | 11.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |