Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $9.89 as of 7/8/2025 8:07:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.05 | 10.70 | 9.38 | % | 9.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 2.00 | 7.55 | 8.00 | 7.78 | 6.50 | 0.00 | 0.00% | 3.89 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:54 PM EST |
| 3.00 | 5.95 | 7.45 | 6.70 | 5.95 | 0.00 | 0.00% | 2.23 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/8/2025 3:59:54 PM EST |
| 4.00 | 5.05 | 6.05 | 5.55 | 4.56 | 0.00 | 0.00% | 1.39 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:54 PM EST |
| 5.00 | 4.95 | 5.05 | 5.00 | 4.28 | 0.00 | 0.00% | 1.00 | 0 | 39 | 0.95 | 0.98 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 6.00 | 4.05 | 4.10 | 4.08 | 4.50 | +0.98 | +27.85% | 0.68 | 1 | 169 | 0.79 | 0.94 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 7.00 | 3.15 | 3.60 | 3.38 | 3.45 | +0.75 | +27.78% | 0.48 | 22 | 3,395 | 0.74 | 0.88 | 0.05 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 8.00 | 2.32 | 2.53 | 2.43 | 2.79 | +0.15 | +5.69% | 0.30 | 9 | 957 | 0.62 | 0.79 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 9.00 | 1.76 | 1.93 | 1.85 | 1.98 | +0.57 | +40.43% | 0.21 | 279 | 5,905 | 0.65 | 0.68 | 0.10 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 10.00 | 1.43 | 1.47 | 1.45 | 1.45 | +0.48 | +49.49% | 0.14 | 292 | 8,597 | 0.70 | 0.58 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 11.00 | 1.07 | 1.12 | 1.10 | 1.14 | +0.43 | +60.57% | 0.10 | 103 | 1,713 | 0.70 | 0.47 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 12.00 | 0.69 | 0.90 | 0.80 | 0.89 | +0.35 | +64.82% | 0.07 | 89 | 4,798 | 0.70 | 0.39 | 0.10 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 13.00 | 0.60 | 0.67 | 0.64 | 0.68 | +0.27 | +65.86% | 0.05 | 7 | 1,411 | 0.72 | 0.31 | 0.09 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 14.00 | 0.42 | 0.51 | 0.47 | 0.53 | +0.16 | +43.25% | 0.03 | 52 | 4,122 | 0.73 | 0.25 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 15.00 | 0.36 | 0.41 | 0.39 | 0.41 | +0.19 | +86.37% | 0.03 | 1,799 | 11,556 | 0.75 | 0.21 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 16.00 | 0.24 | 0.32 | 0.28 | 0.34 | +0.18 | +112.50% | 0.02 | 61 | 7,682 | 0.75 | 0.17 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 17.00 | 0.21 | 0.26 | 0.24 | 0.30 | +0.10 | +50.00% | 0.01 | 1 | 427 | 0.77 | 0.14 | 0.05 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 18.00 | 0.17 | 0.21 | 0.19 | 0.22 | +0.11 | +100.00% | 0.01 | 2 | 77 | 0.79 | 0.11 | 0.05 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 19.00 | 0.15 | 0.19 | 0.17 | 0.20 | +0.09 | +81.82% | 0.01 | 243 | 1,774 | 0.80 | 0.09 | 0.04 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.26 | 0 | 1 | 5.01 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/8/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.52 | 0.26 | % | 0.13 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 1.27 | 0.64 | % | 0.21 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 234 | 1.88 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 6,823 | 1.34 | -0.02 | 0.01 | 0.00 | 6/30/2025 | 7/8/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.03 | -23.08% | 0.02 | 50 | 13,649 | 0.76 | -0.06 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 7.00 | 0.23 | 0.67 | 0.45 | 0.24 | -0.11 | -31.43% | 0.06 | 121 | 3,164 | 0.68 | -0.12 | 0.05 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 8.00 | 0.49 | 0.53 | 0.51 | 0.47 | -0.21 | -30.89% | 0.06 | 3,142 | 167,950 | 0.68 | -0.21 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 9.00 | 0.89 | 0.93 | 0.91 | 0.85 | -0.18 | -17.48% | 0.10 | 70 | 5,366 | 0.69 | -0.32 | 0.10 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 10.00 | 1.42 | 1.46 | 1.44 | 1.44 | -0.21 | -12.73% | 0.14 | 980 | 116 | 0.70 | -0.42 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 11.00 | 2.03 | 2.22 | 2.13 | 2.38 | 0.00 | 0.00% | 0.19 | 0 | 98 | 0.73 | -0.53 | 0.11 | -0.01 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 12.00 | 2.74 | 2.85 | 2.80 | 3.65 | 0.00 | 0.00% | 0.23 | 0 | 52 | 0.71 | -0.61 | 0.10 | -0.01 | 5/15/2025 | 7/8/2025 3:59:54 PM EST |
| 13.00 | 3.55 | 3.65 | 3.60 | 3.95 | 0.00 | 0.00% | 0.28 | 0 | 436 | 0.72 | -0.69 | 0.09 | -0.01 | 6/25/2025 | 7/8/2025 3:59:54 PM EST |
| 14.00 | 4.40 | 4.55 | 4.48 | 6.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.75 | -0.75 | 0.08 | -0.01 | 4/28/2025 | 7/8/2025 3:59:54 PM EST |
| 15.00 | 5.30 | 5.40 | 5.35 | 5.10 | -0.20 | -3.78% | 0.36 | 3 | 3 | 0.75 | -0.79 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 16.00 | 6.25 | 6.65 | 6.45 | 9.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.88 | -0.83 | 0.06 | -0.01 | 4/17/2025 | 7/8/2025 3:59:54 PM EST |
| 17.00 | 7.15 | 8.25 | 7.70 | % | 0.45 | 0 | 0 | 1.20 | -0.86 | 0.05 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 18.00 | 8.10 | 8.85 | 8.48 | % | 0.47 | 0 | 0 | 1.08 | -0.89 | 0.05 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 19.00 | 9.10 | 9.40 | 9.25 | 12.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.93 | -0.91 | 0.04 | 0.00 | 4/17/2025 | 7/8/2025 3:59:54 PM EST |