Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $8.49 as of 11/26/2025 3:42:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.55 | 9.85 | 8.20 | 7.87 | 0.00 | 0.00% | 16.40 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 1:59:01 PM EST |
| 1.00 | 5.95 | 8.50 | 7.23 | % | 7.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 1.50 | 6.35 | 8.90 | 7.63 | 9.13 | 0.00 | 0.00% | 5.09 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 1:59:01 PM EST |
| 2.00 | 4.95 | 8.35 | 6.65 | 8.57 | 0.00 | 0.00% | 3.33 | 0 | 64 | 9.56 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 1:59:01 PM EST |
| 2.50 | 5.95 | 6.50 | 6.23 | 6.12 | 0.00 | 0.00% | 2.49 | 0 | 66 | 3.07 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:01 PM EST |
| 3.00 | 5.25 | 5.90 | 5.58 | 5.90 | -1.75 | -22.88% | 1.86 | 4 | 111 | 2.36 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 3.50 | 4.80 | 5.50 | 5.15 | 7.38 | 0.00 | 0.00% | 1.47 | 0 | 101 | 2.29 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 1:59:01 PM EST |
| 4.00 | 4.40 | 4.95 | 4.68 | 4.50 | 0.00 | 0.00% | 1.17 | 0 | 4,259 | 1.89 | 0.99 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 1:59:01 PM EST |
| 4.50 | 4.10 | 4.35 | 4.23 | 5.95 | 0.00 | 0.00% | 0.94 | 0 | 358 | 1.42 | 0.98 | 0.01 | 0.00 | 11/6/2025 | 11/26/2025 1:59:01 PM EST |
| 5.00 | 3.60 | 4.00 | 3.80 | 3.30 | 0.00 | 0.00% | 0.76 | 0 | 720 | 1.51 | 0.97 | 0.03 | 0.00 | 11/21/2025 | 11/26/2025 1:59:01 PM EST |
| 5.50 | 3.10 | 3.45 | 3.28 | 3.30 | +0.10 | +3.13% | 0.60 | 2 | 2,166 | 1.23 | 0.94 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 7.00 | 1.76 | 1.95 | 1.86 | 1.94 | +0.20 | +11.50% | 0.27 | 2 | 50,244 | 0.72 | 0.82 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 8.00 | 1.17 | 1.29 | 1.23 | 1.35 | +0.12 | +9.76% | 0.15 | 8 | 657 | 0.70 | 0.68 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 9.00 | 0.72 | 0.79 | 0.76 | 0.75 | -0.03 | -3.85% | 0.08 | 23 | 103,815 | 0.66 | 0.50 | 0.19 | -0.01 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 10.00 | 0.45 | 0.49 | 0.47 | 0.50 | +0.02 | +4.17% | 0.05 | 108 | 103,484 | 0.71 | 0.33 | 0.17 | -0.01 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 11.00 | 0.27 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00% | 0.03 | 130 | 6,120 | 0.72 | 0.22 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 12.00 | 0.13 | 0.20 | 0.17 | 0.20 | +0.01 | +5.27% | 0.01 | 29 | 12,651 | 0.73 | 0.17 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 13.00 | 0.11 | 0.18 | 0.15 | 0.17 | +0.02 | +13.34% | 0.01 | 1 | 14,840 | 0.82 | 0.12 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 14.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 15 | 28,098 | 0.83 | 0.10 | 0.06 | 0.00 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 15.00 | 0.04 | 0.19 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20,173 | 0.93 | 0.07 | 0.05 | 0.00 | 11/24/2025 | 11/26/2025 1:59:01 PM EST |
| 16.00 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5,256 | 1.17 | 0.03 | 0.03 | 0.00 | 11/25/2025 | 11/26/2025 1:59:01 PM EST |
| 17.00 | 0.06 | 0.17 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,696 | 1.10 | 0.02 | 0.02 | 0.00 | 11/24/2025 | 11/26/2025 1:59:01 PM EST |
| 18.00 | 0.00 | 0.16 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,405 | 1.27 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 11/26/2025 1:59:01 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.32 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 1:59:01 PM EST |
| 20.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5,039 | 1.36 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 1:59:01 PM EST |
| 21.00 | 0.00 | 0.13 | 0.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.40 | 0.01 | 0.01 | 0.00 | 11/3/2025 | 11/26/2025 1:59:01 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,864 | 1.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:59:01 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:59:01 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.50 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 1:59:01 PM EST |
| 25.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.98 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 1:59:01 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 905 | 1.44 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.28 | 0.14 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 1.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.24 | 0 | 12 | 6.58 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 11/26/2025 1:59:01 PM EST |
| 1.50 | 0.00 | 0.08 | 0.04 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 11/26/2025 1:59:01 PM EST |
| 2.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 152 | 2.45 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 11/26/2025 1:59:01 PM EST |
| 2.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.97 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 11/26/2025 1:59:01 PM EST |
| 3.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,016 | 1.81 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:01 PM EST |
| 3.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,130 | 1.48 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 1:59:01 PM EST |
| 4.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4,528 | 1.40 | -0.01 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 1:59:01 PM EST |
| 4.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,740 | 1.22 | -0.02 | 0.01 | 0.00 | 9/10/2025 | 11/26/2025 1:59:01 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,253 | 1.08 | -0.03 | 0.03 | 0.00 | 11/19/2025 | 11/26/2025 1:59:01 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,038 | 0.86 | -0.06 | 0.04 | 0.00 | 11/24/2025 | 11/26/2025 1:59:01 PM EST |
| 7.00 | 0.21 | 0.30 | 0.26 | 0.23 | -0.02 | -8.00% | 0.04 | 25 | 5,795 | 0.69 | -0.18 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 8.00 | 0.51 | 0.55 | 0.53 | 0.54 | -0.06 | -10.00% | 0.07 | 20 | 15,784 | 0.68 | -0.32 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 9.00 | 1.05 | 1.08 | 1.07 | 1.07 | -0.05 | -4.47% | 0.12 | 14 | 3,378 | 0.67 | -0.50 | 0.19 | -0.01 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 10.00 | 1.73 | 1.84 | 1.79 | 1.84 | -0.11 | -5.65% | 0.18 | 1 | 5,160 | 0.70 | -0.67 | 0.17 | -0.01 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 11.00 | 2.52 | 2.67 | 2.60 | 2.60 | -0.25 | -8.78% | 0.24 | 3 | 7,705 | 0.73 | -0.78 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 1:59:01 PM EST |
| 12.00 | 3.35 | 3.75 | 3.55 | 3.87 | 0.00 | 0.00% | 0.30 | 0 | 370 | 1.07 | -0.83 | 0.10 | -0.01 | 11/21/2025 | 11/26/2025 1:59:01 PM EST |
| 13.00 | 4.15 | 4.70 | 4.43 | 3.65 | 0.00 | 0.00% | 0.34 | 0 | 425 | 1.16 | -0.88 | 0.08 | -0.01 | 11/17/2025 | 11/26/2025 1:59:01 PM EST |
| 14.00 | 5.15 | 5.65 | 5.40 | 3.80 | 0.00 | 0.00% | 0.39 | 0 | 620 | 1.23 | -0.90 | 0.06 | 0.00 | 9/15/2025 | 11/26/2025 1:59:01 PM EST |
| 15.00 | 6.10 | 6.60 | 6.35 | 5.25 | 0.00 | 0.00% | 0.42 | 0 | 72 | 1.28 | -0.93 | 0.05 | 0.00 | 11/7/2025 | 11/26/2025 1:59:01 PM EST |
| 16.00 | 7.10 | 7.60 | 7.35 | 5.55 | 0.00 | 0.00% | 0.46 | 0 | 80 | 1.38 | -0.97 | 0.03 | 0.00 | 9/17/2025 | 11/26/2025 1:59:01 PM EST |
| 17.00 | 8.10 | 8.60 | 8.35 | 8.60 | 0.00 | 0.00% | 0.49 | 0 | 92 | 1.46 | -0.98 | 0.02 | 0.00 | 11/21/2025 | 11/26/2025 1:59:01 PM EST |
| 18.00 | 9.10 | 9.55 | 9.33 | 9.85 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.48 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 11/26/2025 1:59:01 PM EST |
| 19.00 | 10.05 | 10.55 | 10.30 | 7.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 9/5/2025 | 11/26/2025 1:59:01 PM EST |
| 20.00 | 11.15 | 11.55 | 11.35 | 10.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 11/26/2025 1:59:01 PM EST |
| 21.00 | 12.05 | 12.55 | 12.30 | 10.65 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 11/4/2025 | 11/26/2025 1:59:01 PM EST |
| 22.00 | 12.85 | 15.05 | 13.95 | 10.50 | 0.00 | 0.00% | 0.63 | 0 | 15 | 3.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 1:59:01 PM EST |
| 23.00 | 13.25 | 16.05 | 14.65 | % | 0.64 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 24.00 | 13.70 | 17.05 | 15.38 | % | 0.64 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:01 PM EST | |||
| 25.00 | 14.70 | 18.05 | 16.38 | 15.85 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 11/26/2025 1:59:01 PM EST |
| 27.00 | 17.25 | 20.05 | 18.65 | 16.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 1:59:01 PM EST |