Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $12.71 as of 8/22/2025 8:46:49 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 | 9.80 | 13.10 | 11.45 | % | 11.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 2.00 | 8.80 | 12.65 | 10.73 | 7.90 | 0.00 | 0.00% | 5.37 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:52 PM EST |
| 3.00 | 7.85 | 11.20 | 9.53 | 5.95 | 0.00 | 0.00% | 3.18 | 0 | 2 | 5.50 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 3:59:52 PM EST |
| 4.00 | 6.85 | 10.20 | 8.53 | 6.18 | 0.00 | 0.00% | 2.13 | 0 | 16 | 4.32 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 5.00 | 7.65 | 7.80 | 7.73 | 6.05 | 0.00 | 0.00% | 1.55 | 0 | 37 | 1.21 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 6.00 | 6.70 | 6.80 | 6.75 | 6.50 | +1.25 | +23.81% | 1.12 | 1 | 163 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 7.00 | 5.70 | 5.85 | 5.78 | 5.80 | +1.60 | +38.10% | 0.83 | 7 | 3,404 | 0.93 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 8.00 | 4.45 | 4.85 | 4.65 | 4.70 | +1.30 | +38.24% | 0.58 | 40 | 1,209 | 0.84 | 0.97 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 3.85 | 3.95 | 3.90 | 3.95 | +1.34 | +51.35% | 0.43 | 70 | 6,067 | 0.69 | 0.92 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 3.00 | 3.15 | 3.08 | 3.10 | +1.21 | +64.03% | 0.31 | 491 | 8,604 | 0.69 | 0.85 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 2.15 | 2.41 | 2.28 | 2.40 | +1.05 | +77.78% | 0.21 | 137 | 2,704 | 0.71 | 0.75 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 1.71 | 1.90 | 1.81 | 1.89 | +0.86 | +83.50% | 0.15 | 1,095 | 6,733 | 0.72 | 0.64 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 1.43 | 1.54 | 1.49 | 1.44 | +0.75 | +108.70% | 0.11 | 3,078 | 4,390 | 0.80 | 0.54 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 1.09 | 1.16 | 1.13 | 1.10 | +0.62 | +129.17% | 0.08 | 416 | 4,158 | 0.80 | 0.44 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.83 | 0.85 | 0.84 | 0.81 | +0.40 | +97.57% | 0.06 | 1,745 | 20,538 | 0.80 | 0.36 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 0.55 | 0.69 | 0.62 | 0.62 | +0.32 | +106.67% | 0.04 | 41 | 11,047 | 0.80 | 0.29 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 0.41 | 0.55 | 0.48 | 0.50 | +0.31 | +163.16% | 0.03 | 24 | 514 | 0.82 | 0.23 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 0.32 | 0.40 | 0.36 | 0.37 | +0.22 | +146.67% | 0.02 | 23 | 81 | 0.82 | 0.19 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 0.25 | 0.36 | 0.31 | 0.31 | +0.11 | +55.00% | 0.02 | 31 | 2,434 | 0.86 | 0.15 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.15 | +150.00% | 0.01 | 88 | 308 | 0.86 | 0.13 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/22/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.53 | 0.27 | % | 0.14 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.53 | 0.27 | % | 0.09 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 229 | 2.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 7,013 | 2.20 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13,594 | 1.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3,726 | 1.30 | -0.01 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.06 | -54.55% | 0.01 | 270 | 175,022 | 0.69 | -0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.16 | -57.15% | 0.01 | 484 | 5,784 | 0.67 | -0.08 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 0.23 | 0.32 | 0.28 | 0.25 | -0.38 | -60.32% | 0.03 | 32 | 1,751 | 0.67 | -0.15 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 0.49 | 0.64 | 0.57 | 0.52 | -0.53 | -50.48% | 0.05 | 29 | 391 | 0.68 | -0.25 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 1.02 | 1.10 | 1.06 | 0.95 | -1.31 | -57.97% | 0.09 | 948 | 148 | 0.74 | -0.36 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 1.60 | 1.69 | 1.65 | 1.52 | -0.79 | -34.20% | 0.13 | 970 | 754 | 0.77 | -0.46 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 2.13 | 2.36 | 2.25 | 2.03 | -2.02 | -49.88% | 0.16 | 1 | 1 | 0.75 | -0.56 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 2.90 | 3.10 | 3.00 | 2.73 | -3.02 | -52.53% | 0.20 | 1 | 14 | 0.77 | -0.64 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 3.70 | 3.90 | 3.80 | 6.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.78 | -0.71 | 0.09 | -0.01 | 7/29/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 4.60 | 4.75 | 4.68 | 6.45 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.81 | -0.77 | 0.08 | -0.01 | 7/18/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 5.50 | 5.65 | 5.58 | % | 0.31 | 0 | 0 | 0.83 | -0.81 | 0.07 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 19.00 | 6.45 | 6.60 | 6.53 | 12.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.87 | -0.85 | 0.06 | -0.01 | 4/17/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 7.40 | 7.55 | 7.48 | % | 0.37 | 0 | 0 | 0.89 | -0.87 | 0.05 | -0.01 | 8/22/2025 3:59:52 PM EST |