Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $10.22 as of 7/29/2025 2:42:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.95 | 9.45 | 8.20 | 9.69 | 0.00 | 0.00% | 8.20 | 0 | 3 | 7.90 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:53 PM EST |
| 2.00 | 6.20 | 8.65 | 7.43 | % | 3.71 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 3.00 | 5.75 | 7.00 | 6.38 | % | 2.13 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 4.00 | 5.80 | 5.90 | 5.85 | % | 1.46 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 5.00 | 4.80 | 4.90 | 4.85 | % | 0.97 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 6.00 | 3.80 | 3.95 | 3.88 | 4.35 | 0.00 | 0.00% | 0.65 | 0 | 2 | 0.96 | 0.98 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 7.00 | 2.89 | 2.99 | 2.94 | 4.40 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.68 | 0.93 | 0.05 | 0.00 | 7/23/2025 | 7/29/2025 1:58:53 PM EST |
| 8.00 | 2.12 | 2.16 | 2.14 | 2.15 | -0.33 | -13.31% | 0.27 | 11 | 102 | 0.69 | 0.83 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 9.00 | 1.48 | 1.50 | 1.49 | 1.51 | -0.31 | -17.04% | 0.17 | 404 | 63 | 0.72 | 0.68 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 10.00 | 1.02 | 1.06 | 1.04 | 1.06 | -0.29 | -21.49% | 0.10 | 100 | 157 | 0.75 | 0.54 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 11.00 | 0.71 | 0.75 | 0.73 | 0.74 | -0.19 | -20.43% | 0.07 | 2,135 | 619 | 0.78 | 0.41 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 12.00 | 0.51 | 0.54 | 0.53 | 0.50 | -0.20 | -28.58% | 0.04 | 259 | 2,109 | 0.81 | 0.31 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 13.00 | 0.37 | 0.40 | 0.39 | 0.38 | -0.12 | -24.00% | 0.03 | 333 | 2,151 | 0.84 | 0.24 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 14.00 | 0.27 | 0.31 | 0.29 | 0.30 | -0.07 | -18.92% | 0.02 | 32 | 866 | 0.88 | 0.19 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 15.00 | 0.20 | 0.24 | 0.22 | 0.23 | -0.07 | -23.34% | 0.01 | 47 | 476 | 0.91 | 0.15 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 16.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.08 | -32.00% | 0.01 | 11 | 1,265 | 0.94 | 0.12 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 17.00 | 0.13 | 0.16 | 0.15 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.98 | 0.09 | 0.05 | -0.01 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.13 | -0.23 | -63.89% | 0.00 | 1 | 28 | 1.04 | 0.07 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,592 | 1.07 | 0.06 | 0.03 | 0.00 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 20.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 299 | 1.05 | 0.05 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 6.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 1.24 | -0.02 | 0.02 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 7.00 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.69 | -0.07 | 0.05 | 0.00 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 8.00 | 0.26 | 0.28 | 0.27 | 0.22 | +0.09 | +69.24% | 0.03 | 103 | 78 | 0.69 | -0.17 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 9.00 | 0.61 | 0.64 | 0.63 | 0.61 | +0.09 | +17.31% | 0.07 | 73 | 2,115 | 0.71 | -0.32 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 10.00 | 1.15 | 1.19 | 1.17 | 1.14 | +0.14 | +14.00% | 0.12 | 5 | 707 | 0.74 | -0.46 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 11.00 | 1.83 | 1.87 | 1.85 | 1.86 | +0.36 | +24.00% | 0.17 | 8 | 1,311 | 0.77 | -0.59 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 12.00 | 2.62 | 2.66 | 2.64 | 2.64 | +0.51 | +23.95% | 0.22 | 5 | 201 | 0.80 | -0.69 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 13.00 | 3.45 | 3.55 | 3.50 | 3.05 | 0.00 | 0.00% | 0.27 | 0 | 30 | 0.83 | -0.76 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 14.00 | 4.35 | 4.45 | 4.40 | 3.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.85 | -0.81 | 0.08 | -0.01 | 7/22/2025 | 7/29/2025 1:58:53 PM EST |
| 15.00 | 5.30 | 5.40 | 5.35 | 4.25 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.90 | -0.85 | 0.07 | -0.01 | 7/22/2025 | 7/29/2025 1:58:53 PM EST |
| 16.00 | 6.25 | 6.35 | 6.30 | % | 0.39 | 0 | 0 | 0.91 | -0.88 | 0.06 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 17.00 | 7.20 | 7.30 | 7.25 | % | 0.43 | 0 | 0 | 0.68 | -0.91 | 0.05 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 18.00 | 8.20 | 8.30 | 8.25 | 7.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.68 | -0.93 | 0.04 | 0.00 | 7/22/2025 | 7/29/2025 1:58:53 PM EST |
| 19.00 | 9.15 | 9.30 | 9.23 | 8.35 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.71 | -0.94 | 0.03 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 20.00 | 10.15 | 10.25 | 10.20 | % | 0.51 | 0 | 0 | 1.13 | -0.95 | 0.03 | 0.00 | 7/29/2025 1:58:53 PM EST |