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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.65 | 8.05 | % | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.50 | 4.10 | 7.55 | 5.91 | % | 1 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 4.00 | 4.25 | 7.05 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.50 | 4.30 | 4.65 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 2.97 | 4.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.50 | 3.40 | 3.60 | % | 0 | 0 | 1.23 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 6.00 | 2.85 | 3.10 | 2.78 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.97 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 6.50 | 2.15 | 2.70 | 1.87 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.94 | 0.06 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 1.81 | 2.25 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.89 | 0.09 | -0.01 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 7.50 | 1.47 | 1.98 | 1.17 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.82 | 0.12 | -0.01 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 1.21 | 1.46 | 1.01 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.75 | 0.16 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 8.50 | 0.95 | 1.09 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.65 | 0.19 | -0.01 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 0.63 | 0.83 | 0.80 | +0.09 | +12.68% | 2 | 1 | 0.69 | 0.54 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 9.50 | 0.48 | 0.63 | 0.55 | 0.00 | 0.00% | 12 | 12 | 0.71 | 0.44 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 0.36 | 0.44 | 0.43 | +0.14 | +48.28% | 10 | 3 | 0.72 | 0.35 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 10.50 | 0.25 | 0.33 | 0.21 | 0.00 | 0.00% | 0 | 52 | 0.73 | 0.28 | 0.17 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 11.00 | 0.18 | 0.24 | 0.27 | % | 1 | 0 | 0.74 | 0.22 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 11.50 | 0.13 | 0.18 | % | 0 | 0 | 0.75 | 0.18 | 0.13 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 12.00 | 0.05 | 0.16 | % | 0 | 0 | 0.74 | 0.14 | 0.11 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 0.06 | 0.13 | % | 0 | 0 | 0.79 | 0.11 | 0.09 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.11 | % | 0 | 0 | 0.91 | 0.08 | 0.07 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.09 | % | 0 | 0 | 0.97 | 0.05 | 0.05 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.09 | % | 0 | 0 | 1.05 | 0.03 | 0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.50 | 0.00 | 0.20 | 0.23 | % | 1 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 1.15 | % | 0 | 0 | 2.50 | -0.03 | 0.03 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 6.50 | 0.00 | 0.57 | 0.14 | 0.00 | 0.00% | 0 | 30 | 0.99 | -0.06 | 0.06 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 0.06 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.11 | 0.09 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 7.50 | 0.12 | 0.16 | 0.16 | -0.16 | -50.00% | 3,050 | 311 | 0.64 | -0.18 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | -0.34 | -53.13% | 14 | 1 | 0.69 | -0.25 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.50 | 0.41 | 0.53 | 0.48 | -0.09 | -15.79% | 5 | 66 | 0.67 | -0.35 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 0.63 | 0.94 | 0.81 | -0.04 | -4.71% | 10 | 36 | 0.74 | -0.46 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 9.50 | 0.96 | 1.10 | 1.02 | % | 15 | 0 | 0.70 | -0.56 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 10.00 | 1.34 | 1.55 | % | 0 | 0 | 0.78 | -0.65 | 0.19 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 10.50 | 1.73 | 1.85 | % | 0 | 0 | 0.74 | -0.72 | 0.17 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 11.00 | 2.15 | 2.44 | % | 0 | 0 | 0.71 | -0.78 | 0.15 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 11.50 | 1.92 | 2.84 | % | 0 | 0 | 0.84 | -0.82 | 0.13 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 12.00 | 2.93 | 3.70 | % | 0 | 0 | 0.91 | -0.86 | 0.11 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 3.40 | 3.70 | % | 0 | 0 | 0.92 | -0.89 | 0.09 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 13.00 | 3.95 | 5.10 | % | 0 | 0 | 0.99 | -0.92 | 0.07 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 14.00 | 4.90 | 6.15 | % | 0 | 0 | 1.03 | -0.95 | 0.05 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 5.95 | 6.20 | % | 0 | 0 | 1.14 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:50 PM EST |