Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $8.97 as of 5/5/2025 9:21:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.65 | 9.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.00 | 4.65 | 6.85 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.50 | 4.05 | 6.30 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.00 | 4.15 | 5.80 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.50 | 3.65 | 6.55 | % | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 3.25 | 6.05 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.50 | 2.72 | 3.65 | 2.12 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 2.86 | 3.15 | 2.93 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 6.50 | 1.29 | 2.77 | 1.38 | 0.00 | 0.00% | 0 | 41 | 1.17 | 0.99 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 1.79 | 2.17 | 1.98 | 0.00 | 0.00% | 0 | 107 | 0.93 | 0.96 | 0.06 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 7.50 | 1.26 | 1.64 | 1.53 | 0.00 | 0.00% | 0 | 42 | 0.45 | 0.90 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 1.11 | 1.20 | 0.68 | 0.00 | 0.00% | 0 | 43 | 0.69 | 0.81 | 0.20 | -0.01 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 8.50 | 0.71 | 0.84 | 0.80 | -0.03 | -3.62% | 6 | 36 | 0.62 | 0.68 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 0.50 | 0.59 | 0.54 | -0.03 | -5.27% | 11 | 565 | 0.69 | 0.53 | 0.29 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 9.50 | 0.31 | 0.38 | 0.36 | 0.00 | 0.00% | 0 | 194 | 0.67 | 0.39 | 0.28 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 0.19 | 0.86 | 0.23 | +0.01 | +4.55% | 2 | 236 | 0.69 | 0.27 | 0.24 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 10.50 | 0.04 | 0.16 | 0.16 | % | 52 | 0 | 0.72 | 0.18 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 11.00 | 0.07 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.12 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 11.50 | 0.02 | 0.10 | % | 0 | 0 | 0.77 | 0.07 | 0.10 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.07 | % | 0 | 0 | 0.89 | 0.04 | 0.07 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 0.95 | 0.02 | 0.04 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.65 | % | 0 | 0 | 1.52 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.55 | % | 0 | 0 | 1.78 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 14.50 | 0.00 | 0.30 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.54 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.44 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 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 | 0.59 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.67 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.50 | 0.00 | 0.64 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.80 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.67 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.50 | 0.00 | 0.64 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.44 | 0.11 | 0.00 | 0.00% | 0 | 792 | 2.42 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 27 | 1.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 234 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 174 | 1.47 | -0.01 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 115 | 1.38 | -0.04 | 0.06 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 7.50 | 0.05 | 0.08 | 0.15 | 0.00 | 0.00% | 0 | 119 | 0.67 | -0.10 | 0.12 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 0.12 | 0.18 | 0.14 | -0.05 | -26.32% | 4 | 31 | 0.66 | -0.19 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.50 | 0.27 | 0.34 | 0.38 | 0.00 | 0.00% | 0 | 14 | 0.66 | -0.32 | 0.26 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 0.51 | 0.57 | 0.51 | % | 5 | 0 | 0.67 | -0.47 | 0.29 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 9.50 | 0.81 | 0.87 | % | 0 | 0 | 0.67 | -0.61 | 0.28 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 10.00 | 1.18 | 1.27 | 2.08 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.73 | 0.24 | -0.01 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 10.50 | 1.11 | 2.03 | % | 0 | 0 | 0.71 | -0.82 | 0.19 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 11.00 | 2.06 | 2.30 | % | 0 | 0 | 0.95 | -0.88 | 0.14 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 11.50 | 2.36 | 2.80 | % | 0 | 0 | 1.13 | -0.93 | 0.10 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 12.00 | 2.85 | 3.25 | % | 0 | 0 | 1.20 | -0.96 | 0.07 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 2.31 | 4.05 | % | 0 | 0 | 1.20 | -0.98 | 0.04 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 13.00 | 3.60 | 4.30 | % | 0 | 0 | 1.51 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 13.50 | 4.40 | 4.75 | % | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 14.00 | 4.85 | 5.35 | % | 0 | 0 | 1.59 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 14.50 | 5.35 | 5.75 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 5.70 | 6.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 16.00 | 6.85 | 7.25 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 17.00 | 7.85 | 8.20 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |