Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $8.13 as of 11/19/2025 9:30:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 2.81 | 4.95 | 3.88 | 4.00 | -1.10 | -21.57% | 0.97 | 2 | 2 | 6.68 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 5.00 | 2.80 | 3.40 | 3.10 | % | 0.62 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 5.50 | 2.11 | 4.10 | 3.11 | 4.25 | % | 0.57 | 2 | 0 | 6.37 | 1.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST | |
| 6.00 | 1.95 | 3.75 | 2.85 | % | 0.48 | 0 | 0 | 6.02 | 0.99 | 0.03 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 6.50 | 1.46 | 3.25 | 2.36 | % | 0.36 | 0 | 0 | 5.29 | 0.93 | 0.10 | -0.01 | 11/19/2025 4:00:02 PM EST | |||
| 7.00 | 0.99 | 2.55 | 1.77 | 2.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.16 | 0.85 | 0.19 | -0.01 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 7.50 | 0.62 | 0.87 | 0.75 | 1.97 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.78 | 0.73 | 0.29 | -0.02 | 10/17/2025 | 11/19/2025 4:00:02 PM EST |
| 8.00 | 0.48 | 0.56 | 0.52 | 0.48 | -0.87 | -64.45% | 0.07 | 23 | 1 | 0.94 | 0.56 | 0.36 | -0.02 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 8.50 | 0.25 | 0.35 | 0.30 | 0.25 | % | 0.04 | 8 | 0 | 0.92 | 0.38 | 0.35 | -0.02 | 11/19/2025 | 11/19/2025 4:00:02 PM EST | |
| 9.00 | 0.16 | 0.21 | 0.19 | 0.16 | -0.46 | -74.20% | 0.02 | 235 | 68 | 0.97 | 0.25 | 0.28 | -0.02 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.13 | 0.07 | 0.10 | -0.28 | -73.69% | 0.01 | 204 | 164 | 0.80 | 0.17 | 0.21 | -0.02 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 10.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.19 | -73.08% | 0.01 | 1,241 | 582 | 1.03 | 0.10 | 0.14 | -0.01 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 10.50 | 0.02 | 0.08 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 23 | 459 | 1.10 | 0.06 | 0.09 | -0.01 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 296 | 1,579 | 1.05 | 0.04 | 0.06 | -0.01 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 65 | 409 | 1.17 | 0.02 | 0.04 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 3 | 1,583 | 1.45 | 0.01 | 0.02 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,999 | 1.86 | 0.00 | 0.01 | 0.00 | 11/13/2025 | 11/19/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 573 | 3.26 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 90 | 3.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.63 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.01 | 1 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST | |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.51 | 0.26 | 0.05 | % | 0.01 | 2 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST | |
| 18.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 19.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.22 | 0.11 | % | 0.03 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.25 | 0.00 | 0.01 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.68 | -0.01 | 0.03 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.06 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.11 | -0.07 | 0.10 | -0.01 | 11/19/2025 | 11/19/2025 4:00:02 PM EST | |
| 7.00 | 0.02 | 0.31 | 0.17 | 0.11 | % | 0.02 | 2 | 0 | 1.08 | -0.15 | 0.19 | -0.01 | 11/19/2025 | 11/19/2025 4:00:02 PM EST | |
| 7.50 | 0.01 | 0.24 | 0.13 | 0.20 | +0.15 | +300.00% | 0.02 | 185 | 13 | 0.98 | -0.27 | 0.29 | -0.02 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 8.00 | 0.13 | 0.49 | 0.31 | 0.41 | +0.29 | +241.67% | 0.04 | 757 | 119 | 0.70 | -0.44 | 0.36 | -0.02 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 8.50 | 0.61 | 0.81 | 0.71 | 0.77 | +0.52 | +208.00% | 0.08 | 223 | 285 | 0.91 | -0.62 | 0.35 | -0.02 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 9.00 | 0.99 | 1.08 | 1.04 | 1.10 | +0.64 | +139.13% | 0.12 | 38 | 832 | 0.82 | -0.75 | 0.28 | -0.02 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 9.50 | 1.26 | 1.64 | 1.45 | 1.50 | +0.75 | +100.00% | 0.15 | 14 | 791 | 1.40 | -0.83 | 0.21 | -0.02 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 10.00 | 1.77 | 2.14 | 1.96 | 1.95 | +0.85 | +77.28% | 0.20 | 2 | 994 | 1.63 | -0.90 | 0.14 | -0.01 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 10.50 | 1.75 | 2.60 | 2.18 | 2.47 | +0.98 | +65.78% | 0.21 | 2 | 284 | 1.72 | -0.94 | 0.09 | -0.01 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 11.00 | 2.70 | 3.10 | 2.90 | 2.93 | +1.04 | +55.03% | 0.26 | 5 | 163 | 1.91 | -0.96 | 0.06 | -0.01 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 11.50 | 2.16 | 3.65 | 2.91 | 2.88 | +0.48 | +20.00% | 0.25 | 1 | 22 | 2.22 | -0.98 | 0.04 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 12.00 | 2.63 | 4.15 | 3.39 | 2.20 | 0.00 | 0.00% | 0.28 | 0 | 35 | 2.38 | -0.99 | 0.02 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 12.50 | 3.10 | 4.70 | 3.90 | % | 0.31 | 0 | 0 | 2.67 | -1.00 | 0.01 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 13.00 | 3.55 | 6.80 | 5.18 | 3.45 | 0.00 | 0.00% | 0.40 | 0 | 2 | 6.23 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 13.50 | 4.05 | 7.40 | 5.73 | % | 0.42 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 14.00 | 4.55 | 7.90 | 6.23 | % | 0.45 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 14.50 | 5.05 | 6.70 | 5.88 | % | 0.41 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 15.00 | 5.55 | 7.20 | 6.38 | % | 0.43 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 15.50 | 6.05 | 7.70 | 6.88 | % | 0.44 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 16.00 | 6.55 | 8.20 | 7.38 | % | 0.46 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 16.50 | 7.05 | 8.70 | 7.88 | % | 0.48 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 17.00 | 7.55 | 9.20 | 8.38 | % | 0.49 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 17.50 | 8.05 | 9.70 | 8.88 | % | 0.51 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 18.00 | 8.55 | 10.20 | 9.38 | % | 0.52 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 18.50 | 9.05 | 10.70 | 9.88 | % | 0.53 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 19.00 | 9.55 | 11.25 | 10.40 | % | 0.55 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 19.50 | 10.05 | 11.75 | 10.90 | % | 0.56 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 20.00 | 10.55 | 12.45 | 11.50 | 11.21 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.98 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |