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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.10 | 9.00 | 7.55 | % | 2.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 3.50 | 6.30 | 6.65 | 6.48 | % | 1.85 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 4.00 | 5.85 | 6.05 | 5.95 | % | 1.49 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 4.50 | 5.30 | 5.50 | 5.40 | % | 1.20 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 5.00 | 4.80 | 5.05 | 4.93 | 3.29 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:54 PM EST |
| 5.50 | 4.20 | 4.55 | 4.38 | % | 0.80 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 6.00 | 3.80 | 4.15 | 3.98 | % | 0.66 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 6.50 | 2.46 | 3.65 | 3.06 | % | 0.47 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 7.00 | 2.76 | 3.05 | 2.91 | 1.44 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.50 | 0.99 | 0.01 | 0.00 | 6/18/2025 | 7/8/2025 3:59:54 PM EST |
| 7.50 | 2.15 | 2.56 | 2.36 | 2.65 | +0.84 | +46.41% | 0.31 | 7 | 12 | 1.43 | 0.97 | 0.04 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 8.00 | 1.87 | 2.15 | 2.01 | 2.19 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.00 | 0.93 | 0.08 | -0.01 | 6/26/2025 | 7/8/2025 3:59:54 PM EST |
| 8.50 | 1.35 | 1.53 | 1.44 | 1.45 | +0.34 | +30.64% | 0.17 | 1 | 19 | 1.06 | 0.87 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 9.00 | 0.91 | 1.30 | 1.11 | 1.40 | +0.38 | +37.26% | 0.12 | 36 | 85 | 1.19 | 0.76 | 0.20 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 9.50 | 0.76 | 0.81 | 0.79 | 1.02 | +0.56 | +121.74% | 0.08 | 3 | 23 | 0.67 | 0.64 | 0.25 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 10.00 | 0.49 | 0.61 | 0.55 | 0.53 | +0.28 | +112.00% | 0.06 | 868 | 527 | 0.70 | 0.50 | 0.26 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 10.50 | 0.36 | 0.40 | 0.38 | 0.40 | +0.22 | +122.23% | 0.04 | 1,319 | 131 | 0.72 | 0.38 | 0.25 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 11.00 | 0.24 | 0.29 | 0.27 | 0.30 | +0.20 | +200.00% | 0.02 | 78 | 226 | 0.75 | 0.29 | 0.22 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 11.50 | 0.16 | 0.19 | 0.18 | 0.24 | +0.06 | +33.34% | 0.02 | 1 | 233 | 0.77 | 0.21 | 0.18 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 12.00 | 0.12 | 0.14 | 0.13 | 0.17 | +0.08 | +88.89% | 0.01 | 4 | 29 | 0.81 | 0.15 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 12.50 | 0.07 | 0.10 | 0.09 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.11 | 0.11 | -0.01 | 6/25/2025 | 7/8/2025 3:59:54 PM EST |
| 13.00 | 0.05 | 0.08 | 0.07 | % | 0.01 | 0 | 0 | 0.83 | 0.07 | 0.08 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 24 | 23 | 0.99 | 0.03 | 0.04 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 10 | 1.01 | 0.02 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.93 | 0.47 | % | 0.16 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.73 | 0.37 | % | 0.11 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 1.06 | 0.53 | % | 0.13 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.95 | 0.48 | % | 0.11 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.85 | 0.43 | % | 0.08 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.30 | 0.65 | % | 0.11 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 1.30 | 0.65 | % | 0.10 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.79 | 0.40 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 48 | 2.34 | -0.01 | 0.01 | 0.00 | 6/25/2025 | 7/8/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.79 | 0.40 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 65 | 2.23 | -0.03 | 0.04 | 0.00 | 7/1/2025 | 7/8/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 461 | 0.69 | -0.07 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 8.50 | 0.08 | 0.14 | 0.11 | 0.09 | -0.14 | -60.87% | 0.01 | 29 | 3,577 | 0.66 | -0.13 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 9.00 | 0.18 | 0.28 | 0.23 | 0.19 | -0.26 | -57.78% | 0.03 | 13 | 41 | 0.66 | -0.24 | 0.20 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 9.50 | 0.35 | 0.46 | 0.41 | 0.36 | -0.41 | -53.25% | 0.04 | 5 | 59 | 0.71 | -0.36 | 0.25 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 10.00 | 0.59 | 1.07 | 0.83 | 0.56 | -0.48 | -46.16% | 0.08 | 27 | 62 | 0.91 | -0.50 | 0.26 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 10.50 | 0.94 | 1.17 | 1.06 | 0.76 | -0.20 | -20.84% | 0.10 | 2 | 303 | 0.81 | -0.62 | 0.25 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 11.00 | 1.29 | 1.38 | 1.34 | % | 0.12 | 0 | 0 | 0.72 | -0.71 | 0.22 | -0.02 | 7/8/2025 3:59:54 PM EST | |||
| 11.50 | 1.25 | 2.10 | 1.68 | % | 0.15 | 0 | 0 | 1.16 | -0.79 | 0.18 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
| 12.00 | 1.36 | 2.54 | 1.95 | % | 0.16 | 0 | 0 | 1.44 | -0.85 | 0.14 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
| 12.50 | 2.64 | 2.71 | 2.68 | % | 0.21 | 0 | 0 | 0.90 | -0.89 | 0.11 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
| 13.00 | 3.10 | 3.45 | 3.28 | 2.95 | % | 0.25 | 1 | 0 | 0.99 | -0.93 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 14.00 | 4.00 | 4.25 | 4.13 | % | 0.29 | 0 | 0 | 1.03 | -0.97 | 0.04 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 15.00 | 4.95 | 5.95 | 5.45 | % | 0.36 | 0 | 0 | 1.19 | -0.98 | 0.02 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 17.50 | 7.40 | 8.10 | 7.75 | % | 0.44 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST |