Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $8.75 as of 5/27/2025 3:40:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 7.50 | 7.91 | 0.00 | 0.00% | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 2.00 | 6.45 | 6.55 | 5.15 | 0.00 | 0.00% | 0 | 12 | 1.94 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:56 PM EST |
| 3.00 | 5.20 | 5.55 | 3.70 | 0.00 | 0.00% | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:56 PM EST |
| 4.00 | 4.45 | 4.55 | 6.01 | 0.00 | 0.00% | 0 | 35 | 1.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 5.00 | 3.45 | 3.55 | 3.90 | 0.00 | 0.00% | 0 | 212 | 0.90 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:58:56 PM EST |
| 6.00 | 2.52 | 2.58 | 2.56 | -0.49 | -16.07% | 2 | 1,507 | 0.55 | 0.96 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 7.00 | 1.52 | 1.76 | 1.85 | 0.00 | 0.00% | 0 | 8,482 | 0.56 | 0.84 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 8.00 | 0.99 | 1.03 | 0.98 | -0.13 | -11.72% | 34 | 4,004 | 0.58 | 0.65 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 9.00 | 0.57 | 0.58 | 0.57 | -0.09 | -13.64% | 127 | 9,544 | 0.60 | 0.44 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 10.00 | 0.28 | 0.32 | 0.30 | -0.07 | -18.92% | 649 | 19,645 | 0.61 | 0.28 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 11.00 | 0.14 | 0.17 | 0.17 | -0.05 | -22.73% | 4 | 4,633 | 0.63 | 0.17 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 12.00 | 0.08 | 0.11 | 0.09 | -0.07 | -43.75% | 8 | 2,220 | 0.65 | 0.10 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 13.00 | 0.05 | 0.07 | 0.05 | -0.06 | -54.55% | 4 | 731 | 0.68 | 0.06 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 14.00 | 0.02 | 0.06 | 0.06 | +0.01 | +20.00% | 10 | 4,014 | 0.72 | 0.04 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 15.00 | 0.01 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,911 | 0.79 | 0.02 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 16.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 100 | 468 | 0.87 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 17.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 12,326 | 1.00 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 18.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 121 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 19.00 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 76 | 1.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:56 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 | 0.25 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 64 | 1.60 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:56 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,369 | 1.20 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5,876 | 0.88 | -0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 6.00 | 0.00 | 0.12 | 0.04 | -0.01 | -20.00% | 5 | 990 | 0.59 | -0.04 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 7.00 | 0.15 | 0.18 | 0.15 | +0.02 | +15.39% | 9 | 10,449 | 0.57 | -0.16 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 8.00 | 0.47 | 0.51 | 0.48 | +0.07 | +17.08% | 35 | 20,899 | 0.58 | -0.35 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 9.00 | 1.02 | 1.07 | 1.00 | 0.00 | 0.00% | 0 | 1,312 | 0.60 | -0.56 | 0.21 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 10.00 | 1.75 | 1.80 | 1.75 | +0.26 | +17.45% | 1 | 1,380 | 0.61 | -0.72 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 11.00 | 2.62 | 2.66 | 2.25 | 0.00 | 0.00% | 0 | 140 | 0.64 | -0.83 | 0.13 | -0.01 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 12.00 | 3.55 | 3.60 | 3.35 | 0.00 | 0.00% | 0 | 23 | 0.65 | -0.90 | 0.09 | 0.00 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 13.00 | 4.50 | 4.60 | 6.10 | 0.00 | 0.00% | 0 | 42 | 0.80 | -0.94 | 0.06 | 0.00 | 4/7/2025 | 5/27/2025 2:58:56 PM EST |
| 14.00 | 5.50 | 5.60 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.96 | 0.04 | 0.00 | 4/7/2025 | 5/27/2025 2:58:56 PM EST |
| 15.00 | 6.50 | 6.60 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.98 | 0.02 | 0.00 | 5/9/2025 | 5/27/2025 2:58:56 PM EST |
| 16.00 | 7.50 | 7.55 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.99 | 0.01 | 0.00 | 2/14/2025 | 5/27/2025 2:58:56 PM EST |
| 17.00 | 8.50 | 8.55 | 9.00 | 0.00 | 0.00% | 0 | 2 | 1.16 | -1.00 | 0.01 | 0.00 | 2/14/2025 | 5/27/2025 2:58:56 PM EST |
| 18.00 | 9.50 | 9.55 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 19.00 | 10.50 | 10.55 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |