Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $9.91 as of 10/21/2025 3:22:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.30 | 8.80 | 7.05 | 6.93 | -0.57 | -7.60% | 2.35 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 4.00 | 5.10 | 6.35 | 5.73 | 6.00 | % | 1.43 | 3 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST | |
| 5.00 | 4.15 | 5.30 | 4.73 | 5.05 | +0.25 | +5.21% | 0.95 | 10 | 22 | 6.98 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 5.50 | 3.55 | 4.60 | 4.08 | 4.25 | +0.55 | +14.87% | 0.74 | 6 | 21 | 3.27 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 6.00 | 3.10 | 4.55 | 3.83 | 3.76 | % | 0.64 | 1 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST | |
| 6.50 | 2.49 | 3.90 | 3.20 | 3.30 | % | 0.49 | 1 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST | |
| 7.00 | 2.10 | 3.70 | 2.90 | 2.90 | -0.29 | -9.10% | 0.41 | 1 | 30 | 6.14 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 7.50 | 1.21 | 3.50 | 2.36 | % | 0.31 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
| 8.00 | 0.94 | 3.10 | 2.02 | % | 0.25 | 0 | 0 | 5.33 | 1.00 | 0.01 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
| 8.50 | 1.06 | 1.27 | 1.17 | 1.30 | -0.11 | -7.81% | 0.14 | 23 | 204 | 1.06 | 0.96 | 0.10 | -0.01 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 9.00 | 0.70 | 0.89 | 0.80 | 0.71 | -0.24 | -25.27% | 0.09 | 175 | 262 | 0.86 | 0.87 | 0.30 | -0.02 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 9.50 | 0.35 | 0.40 | 0.38 | 0.35 | -0.20 | -36.37% | 0.04 | 123 | 288 | 0.74 | 0.65 | 0.60 | -0.04 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 10.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.13 | -48.15% | 0.01 | 352 | 4,256 | 0.71 | 0.34 | 0.57 | -0.04 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 10.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 204 | 2,987 | 0.77 | 0.15 | 0.34 | -0.03 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 11.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 48 | 954 | 0.95 | 0.06 | 0.16 | -0.01 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,306 | 1.03 | 0.02 | 0.06 | -0.01 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 651 | 1.51 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 12.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 32 | 435 | 1.49 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.55 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.16 | 0.08 | 0.16 | +0.14 | +700.00% | 0.01 | 1 | 182 | 2.94 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 545 | 1.84 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 157 | 3.06 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.67 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/21/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.37 | % | 0.01 | 2 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST | |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.31 | +0.25 | +416.67% | 0.01 | 2 | 50 | 4.31 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.53 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/21/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 1.20 | 0.60 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.25 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.67 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.66 | 0.33 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/21/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.21 | 0.11 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/21/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.21 | 0.11 | 0.04 | % | 0.02 | 2 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST | |
| 6.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.10 | % | 0.00 | 2 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST | |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.29 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/21/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 675 | 0.88 | -0.04 | 0.10 | -0.01 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 531 | 1,122 | 0.76 | -0.13 | 0.30 | -0.02 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 9.50 | 0.13 | 0.16 | 0.15 | 0.16 | +0.04 | +33.34% | 0.02 | 409 | 2,458 | 0.67 | -0.35 | 0.60 | -0.04 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 10.00 | 0.39 | 0.48 | 0.44 | 0.42 | +0.02 | +5.00% | 0.04 | 97 | 1,180 | 0.74 | -0.66 | 0.57 | -0.04 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 10.50 | 0.81 | 0.88 | 0.85 | 0.84 | +0.16 | +23.53% | 0.08 | 21 | 361 | 0.79 | -0.85 | 0.34 | -0.03 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 11.00 | 1.16 | 1.46 | 1.31 | 1.18 | -0.02 | -1.67% | 0.12 | 1 | 377 | 1.72 | -0.94 | 0.16 | -0.01 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 11.50 | 1.62 | 2.32 | 1.97 | 1.85 | +0.06 | +3.36% | 0.17 | 10 | 166 | 2.09 | -0.98 | 0.06 | -0.01 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 12.00 | 0.96 | 3.95 | 2.46 | 2.40 | -0.03 | -1.24% | 0.20 | 1 | 36 | 2.89 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST |
| 12.50 | 2.00 | 3.15 | 2.58 | 3.35 | 0.00 | 0.00% | 0.21 | 0 | 35 | 3.51 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 3:59:55 PM EST |
| 13.00 | 2.30 | 5.30 | 3.80 | 3.67 | 0.00 | 0.00% | 0.29 | 0 | 7 | 3.43 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 3:59:55 PM EST |
| 13.50 | 2.80 | 4.35 | 3.58 | 3.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.69 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/21/2025 3:59:55 PM EST |
| 14.00 | 3.00 | 5.40 | 4.20 | % | 0.30 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
| 14.50 | 3.55 | 6.00 | 4.78 | % | 0.33 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
| 15.00 | 3.95 | 6.60 | 5.28 | % | 0.35 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
| 15.50 | 5.00 | 6.20 | 5.60 | 6.18 | 0.00 | 0.00% | 0.36 | 0 | 25 | 4.98 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:55 PM EST |
| 16.00 | 5.35 | 6.85 | 6.10 | 6.57 | 0.00 | 0.00% | 0.38 | 0 | 62 | 5.75 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:55 PM EST |
| 16.50 | 5.85 | 7.35 | 6.60 | % | 0.40 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
| 17.00 | 6.35 | 7.85 | 7.10 | % | 0.42 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
| 17.50 | 6.90 | 8.60 | 7.75 | % | 0.44 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
| 18.00 | 7.40 | 8.90 | 8.15 | % | 0.45 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
| 19.00 | 8.40 | 9.90 | 9.15 | 9.15 | % | 0.48 | 1 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST | |
| 20.00 | 9.25 | 10.85 | 10.05 | 10.04 | % | 0.50 | 1 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:55 PM EST | |
| 21.00 | 10.05 | 12.45 | 11.25 | % | 0.54 | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
| 22.00 | 11.00 | 13.50 | 12.25 | % | 0.56 | 0 | 0 | 9.28 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST | |||
| 25.00 | 13.90 | 16.50 | 15.20 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:55 PM EST |