Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $8.67 as of 5/30/2025 6:02:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.00 | 6.25 | 7.22 | 0.00 | 0.00% | 0 | 2 | 8.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 3.00 | 4.80 | 5.45 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 3.50 | 4.40 | 4.80 | 5.91 | 0.00 | 0.00% | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:00 PM EST |
| 4.00 | 3.90 | 4.30 | 6.33 | 0.00 | 0.00% | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 4.50 | 2.92 | 3.65 | 5.57 | 0.00 | 0.00% | 0 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 5.00 | 2.07 | 3.20 | 3.89 | 0.00 | 0.00% | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 5.50 | 1.63 | 2.91 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 6.00 | 1.73 | 2.27 | 2.99 | 0.00 | 0.00% | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 6.50 | 0.97 | 2.19 | 1.92 | +0.05 | +2.68% | 1 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 1.19 | 0.82 | -0.63 | -43.45% | 29 | 1 | 1.14 | 0.97 | 0.17 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 7.50 | 0.62 | 0.73 | 0.65 | -0.32 | -32.99% | 329 | 7 | 0.66 | 0.85 | 0.44 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 8.00 | 0.30 | 0.32 | 0.29 | +0.05 | +20.84% | 413 | 501 | 0.58 | 0.58 | 0.69 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 8.50 | 0.09 | 0.11 | 0.10 | -0.28 | -73.69% | 1,203 | 1,713 | 0.54 | 0.29 | 0.48 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 9.00 | 0.03 | 0.04 | 0.04 | -0.18 | -81.82% | 734 | 1,762 | 0.60 | 0.14 | 0.26 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 9.50 | 0.02 | 0.03 | 0.02 | -0.11 | -84.62% | 121 | 743 | 0.75 | 0.06 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | -0.06 | -75.00% | 83 | 1,378 | 0.92 | 0.02 | 0.05 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 0.08 | 0.02 | -0.03 | -60.00% | 18 | 770 | 1.25 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.56 | 0.03 | -0.01 | -25.00% | 1 | 352 | 3.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 11 | 5.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 2.13 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 6 | 5.50 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 1 | 6.14 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 1.27 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 2.07 | % | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 14.50 | 0.00 | 2.07 | % | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.13 | % | 0 | 0 | 8.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 2.13 | % | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.93 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 1.66 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.21 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 1.02 | % | 0 | 0 | 9.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.53 | 0.23 | 0.00 | 0.00% | 0 | 1 | 8.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.53 | 0.14 | 0.00 | 0.00% | 0 | 1 | 7.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 1.02 | 0.13 | 0.00 | 0.00% | 0 | 2 | 6.18 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0 | 1 | 5.35 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.52 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 1.03 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.80 | 0.14 | 0.00 | 0.00% | 0 | 30 | 3.61 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.13 | 0.03 | -0.03 | -50.00% | 16 | 13 | 0.72 | -0.03 | 0.17 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 7.50 | 0.03 | 0.06 | 0.04 | -0.03 | -42.86% | 128 | 4,349 | 0.54 | -0.15 | 0.44 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 8.00 | 0.08 | 0.22 | 0.20 | +0.02 | +11.12% | 237 | 6,855 | 0.55 | -0.42 | 0.69 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 8.50 | 0.47 | 0.52 | 0.67 | +0.21 | +45.66% | 77 | 176 | 0.52 | -0.71 | 0.48 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 9.00 | 0.90 | 0.97 | 1.13 | +0.36 | +46.76% | 3 | 108 | 0.47 | -0.86 | 0.26 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 9.50 | 1.11 | 1.97 | 0.99 | 0.00 | 0.00% | 0 | 31 | 1.15 | -0.94 | 0.12 | -0.01 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 10.00 | 1.13 | 2.68 | 1.24 | 0.00 | 0.00% | 0 | 23 | 1.45 | -0.98 | 0.05 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 10.50 | 2.03 | 2.54 | 2.59 | +1.02 | +64.97% | 3 | 20 | 1.57 | -1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 11.00 | 2.14 | 2.98 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 11.50 | 3.30 | 3.65 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.00 | 3.10 | 4.05 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.50 | 4.15 | 4.60 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 13.00 | 4.70 | 5.15 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 13.50 | 4.60 | 6.60 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 14.00 | 5.65 | 6.10 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 14.50 | 6.15 | 6.50 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 15.00 | 6.70 | 7.10 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 16.00 | 7.75 | 8.50 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 17.00 | 8.70 | 9.05 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 17.50 | 9.25 | 9.95 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |