Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $8.53 as of 5/28/2025 5:21:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.40 | 5.80 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 3.50 | 4.85 | 6.85 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 4.00 | 4.30 | 5.20 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 4.50 | 3.85 | 4.15 | % | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 5.00 | 2.88 | 3.65 | % | 0 | 0 | 0.00 | 0.95 | 0.03 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 5.50 | 2.48 | 3.15 | % | 0 | 0 | 0.00 | 0.92 | 0.04 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 6.00 | 1.76 | 3.05 | % | 0 | 0 | 1.99 | 0.89 | 0.05 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 6.50 | 1.09 | 2.68 | % | 0 | 0 | 1.35 | 0.85 | 0.07 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 7.00 | 0.74 | 2.45 | 1.70 | 0.00 | 0.00% | 0 | 20 | 1.43 | 0.81 | 0.08 | -0.02 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 7.50 | 1.16 | 1.63 | % | 0 | 0 | 1.10 | 0.76 | 0.10 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 8.00 | 0.91 | 1.69 | % | 0 | 0 | 1.51 | 0.70 | 0.11 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 8.50 | 0.66 | 0.81 | 0.62 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.64 | 0.13 | -0.02 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 9.00 | 0.46 | 0.97 | 0.49 | % | 12 | 0 | 0.63 | 0.57 | 0.16 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST | |
| 9.50 | 0.31 | 0.84 | % | 0 | 0 | 0.69 | 0.49 | 0.17 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 10.00 | 0.20 | 0.75 | % | 0 | 0 | 0.73 | 0.40 | 0.18 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 10.50 | 0.10 | 0.20 | % | 0 | 0 | 0.51 | 0.23 | 0.21 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 11.00 | 0.08 | 0.75 | % | 0 | 0 | 0.84 | 0.21 | 0.16 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 11.50 | 0.04 | 1.70 | % | 0 | 0 | 1.34 | 0.18 | 0.13 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 12.00 | 0.02 | 1.41 | % | 0 | 0 | 1.21 | 0.11 | 0.11 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 1.72 | % | 0 | 0 | 2.58 | 0.11 | 0.09 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 1.35 | % | 0 | 0 | 2.35 | 0.09 | 0.08 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 3.14 | 0.07 | 0.06 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.27 | % | 0 | 0 | 1.35 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:54 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 | 1.29 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 3.50 | 0.00 | 1.40 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.71 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.71 | % | 0 | 0 | 2.65 | -0.05 | 0.03 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.67 | % | 0 | 0 | 2.29 | -0.08 | 0.04 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.67 | % | 0 | 0 | 2.01 | -0.11 | 0.05 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 1.69 | % | 0 | 0 | 3.18 | -0.15 | 0.07 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 7.00 | 0.06 | 0.61 | % | 0 | 0 | 1.00 | -0.19 | 0.08 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 7.50 | 0.15 | 0.98 | % | 0 | 0 | 1.13 | -0.24 | 0.10 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 8.00 | 0.37 | 0.47 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.30 | 0.11 | -0.02 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 8.50 | 0.60 | 1.01 | 0.53 | 0.00 | 0.00% | 0 | 23 | 0.98 | -0.36 | 0.13 | -0.02 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 9.00 | 0.89 | 1.01 | % | 0 | 0 | 0.86 | -0.43 | 0.16 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 9.50 | 1.22 | 1.82 | % | 0 | 0 | 1.12 | -0.51 | 0.17 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 10.00 | 1.61 | 1.90 | % | 0 | 0 | 1.00 | -0.60 | 0.18 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 10.50 | 1.11 | 2.73 | % | 0 | 0 | 1.74 | -0.77 | 0.21 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 11.00 | 0.74 | 2.96 | % | 0 | 0 | 1.94 | -0.79 | 0.16 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 11.50 | 1.13 | 3.40 | % | 0 | 0 | 2.01 | -0.82 | 0.13 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 12.00 | 3.25 | 3.60 | % | 0 | 0 | 1.30 | -0.89 | 0.11 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 12.50 | 3.70 | 4.20 | % | 0 | 0 | 2.24 | -0.89 | 0.09 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 13.00 | 4.25 | 4.75 | % | 0 | 0 | 2.14 | -0.91 | 0.08 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 14.00 | 5.20 | 5.80 | % | 0 | 0 | 2.68 | -0.93 | 0.06 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 15.00 | 6.20 | 7.05 | % | 0 | 0 | 3.09 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:54 PM EST |