Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $7.80 as of 2/25/2026 11:49:40 AM 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 | 6.15 | 8.95 | 7.55 | % | 7.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 2.00 | 5.75 | 6.25 | 6.00 | 7.00 | 0.00 | 0.00% | 3.00 | 0 | 10 | 4.38 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/25/2026 12:59:08 PM EST |
| 3.00 | 4.75 | 5.25 | 5.00 | % | 1.67 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 4.00 | 3.70 | 4.25 | 3.98 | % | 0.99 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 4.50 | 3.25 | 3.75 | 3.50 | % | 0.78 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 5.00 | 2.79 | 3.20 | 3.00 | 2.85 | 0.00 | 0.00% | 0.60 | 0 | 17 | 1.41 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 12:59:08 PM EST |
| 5.50 | 2.29 | 2.74 | 2.52 | % | 0.46 | 0 | 0 | 1.18 | 1.00 | 0.03 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 6.00 | 1.80 | 2.26 | 2.03 | 4.90 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.25 | 0.96 | 0.07 | 0.00 | 1/5/2026 | 2/25/2026 12:59:08 PM EST |
| 6.50 | 1.33 | 1.79 | 1.56 | % | 0.24 | 0 | 0 | 0.88 | 0.90 | 0.13 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 7.00 | 0.88 | 1.32 | 1.10 | 1.03 | +0.06 | +6.19% | 0.16 | 1 | 56 | 0.78 | 0.82 | 0.19 | -0.01 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 7.50 | 0.85 | 0.93 | 0.89 | 0.76 | % | 0.12 | 10 | 0 | 0.67 | 0.70 | 0.26 | -0.01 | 2/25/2026 | 2/25/2026 12:59:08 PM EST | |
| 8.00 | 0.55 | 0.63 | 0.59 | 0.55 | +0.12 | +27.91% | 0.07 | 5,164 | 862 | 0.64 | 0.55 | 0.31 | -0.01 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 8.50 | 0.31 | 0.41 | 0.36 | 0.35 | +0.10 | +40.00% | 0.04 | 27 | 28 | 0.63 | 0.40 | 0.31 | -0.01 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 9.00 | 0.18 | 0.23 | 0.21 | 0.22 | +0.06 | +37.50% | 0.02 | 27 | 2,053 | 0.62 | 0.27 | 0.26 | -0.01 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 9.50 | 0.10 | 0.17 | 0.14 | 0.14 | +0.05 | +55.56% | 0.01 | 135 | 78 | 0.65 | 0.18 | 0.20 | -0.01 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 10.00 | 0.06 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 8 | 5,802 | 0.65 | 0.12 | 0.14 | -0.01 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 10.50 | 0.03 | 0.11 | 0.07 | % | 0.01 | 0 | 0 | 0.75 | 0.07 | 0.10 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 11.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 1,337 | 0.92 | 0.04 | 0.06 | 0.00 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.02 | 0.03 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 12.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,180 | 0.90 | 0.02 | 0.03 | 0.00 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 12.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 13.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 362 | 1.19 | 0.00 | 0.01 | 0.00 | 2/6/2026 | 2/25/2026 12:59:08 PM EST |
| 13.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 14.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 648 | 1.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/25/2026 12:59:08 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.66 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/25/2026 12:59:08 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.76 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/25/2026 12:59:08 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/25/2026 12:59:08 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/25/2026 12:59:08 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/25/2026 12:59:08 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 3.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 4.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.32 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/25/2026 12:59:08 PM EST |
| 5.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.03 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.99 | -0.04 | 0.07 | 0.00 | 2/19/2026 | 2/25/2026 12:59:08 PM EST |
| 6.50 | 0.05 | 0.14 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | -0.10 | 0.13 | 0.00 | 2/23/2026 | 2/25/2026 12:59:08 PM EST |
| 7.00 | 0.10 | 0.18 | 0.14 | 0.14 | -0.01 | -6.67% | 0.02 | 6 | 2,739 | 0.67 | -0.18 | 0.19 | -0.01 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 7.50 | 0.20 | 0.29 | 0.25 | 0.30 | -0.03 | -9.10% | 0.03 | 124 | 57 | 0.65 | -0.30 | 0.26 | -0.01 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 8.00 | 0.39 | 0.53 | 0.46 | 0.53 | -0.01 | -1.86% | 0.06 | 27 | 1,795 | 0.65 | -0.45 | 0.31 | -0.01 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 8.50 | 0.66 | 0.82 | 0.74 | 0.93 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.64 | -0.60 | 0.31 | -0.01 | 2/23/2026 | 2/25/2026 12:59:08 PM EST |
| 9.00 | 1.02 | 1.16 | 1.09 | 1.37 | 0.00 | 0.00% | 0.12 | 0 | 1,721 | 0.64 | -0.73 | 0.26 | -0.01 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 9.50 | 1.38 | 1.81 | 1.60 | % | 0.17 | 0 | 0 | 0.73 | -0.82 | 0.20 | -0.01 | 2/25/2026 12:59:08 PM EST | |||
| 10.00 | 1.81 | 2.28 | 2.05 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 556 | 1.15 | -0.88 | 0.14 | -0.01 | 2/20/2026 | 2/25/2026 12:59:08 PM EST |
| 10.50 | 2.30 | 2.75 | 2.53 | % | 0.24 | 0 | 0 | 1.23 | -0.93 | 0.10 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 11.00 | 2.79 | 3.30 | 3.05 | 3.09 | 0.00 | 0.00% | 0.28 | 0 | 41 | 1.43 | -0.96 | 0.06 | 0.00 | 2/12/2026 | 2/25/2026 12:59:08 PM EST |
| 11.50 | 3.25 | 3.95 | 3.60 | % | 0.31 | 0 | 0 | 1.78 | -0.98 | 0.03 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 12.00 | 3.75 | 4.25 | 4.00 | 3.57 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.57 | -0.98 | 0.03 | 0.00 | 2/3/2026 | 2/25/2026 12:59:08 PM EST |
| 12.50 | 4.25 | 4.95 | 4.60 | % | 0.37 | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 13.00 | 4.75 | 5.30 | 5.03 | 2.57 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.84 | -1.00 | 0.01 | 0.00 | 1/6/2026 | 2/25/2026 12:59:08 PM EST |
| 13.50 | 5.25 | 5.80 | 5.53 | % | 0.41 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 14.00 | 5.75 | 6.45 | 6.10 | % | 0.44 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 15.00 | 6.75 | 7.45 | 7.10 | % | 0.47 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 16.00 | 7.75 | 8.30 | 8.03 | % | 0.50 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 17.00 | 8.75 | 9.25 | 9.00 | % | 0.53 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 18.00 | 9.75 | 10.45 | 10.10 | 8.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 2/25/2026 12:59:08 PM EST |
| 19.00 | 10.75 | 11.45 | 11.10 | % | 0.58 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 20.00 | 11.75 | 12.45 | 12.10 | % | 0.60 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 21.00 | 12.75 | 13.25 | 13.00 | 10.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/25/2026 12:59:08 PM EST |
| 22.00 | 13.75 | 14.30 | 14.03 | 12.68 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 2/25/2026 12:59:08 PM EST |