Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $6.64 as of 5/13/2026 8:09:10 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 | 5.10 | 5.75 | 5.43 | 5.13 | 0.00 | 0.00% | 5.43 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 2.00 | 4.00 | 5.20 | 4.60 | 4.45 | +0.23 | +5.45% | 2.30 | 1 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 2.50 | 2.99 | 4.50 | 3.75 | 4.04 | +0.24 | +6.32% | 1.50 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 3.00 | 3.00 | 4.75 | 3.88 | 3.59 | +0.20 | +5.90% | 1.29 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 3.50 | 2.92 | 3.25 | 3.09 | 2.94 | 0.00 | 0.00% | 0.88 | 0 | 3 | 7.03 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 4.00 | 2.43 | 2.93 | 2.68 | 2.63 | -0.23 | -8.05% | 0.67 | 1 | 6 | 7.87 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 4.50 | 1.84 | 2.38 | 2.11 | 2.02 | +0.07 | +3.59% | 0.47 | 1 | 1 | 6.08 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 5.00 | 1.60 | 1.77 | 1.69 | 1.68 | 0.00 | 0.00% | 0.34 | 0 | 12 | 3.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:03 PM EST |
| 5.50 | 1.07 | 1.25 | 1.16 | 1.12 | -0.33 | -22.76% | 0.21 | 2 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 6.00 | 0.59 | 0.97 | 0.78 | 0.71 | +0.30 | +73.18% | 0.13 | 77 | 428 | 3.31 | 0.90 | 0.39 | -0.02 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 6.50 | 0.23 | 0.32 | 0.28 | 0.28 | +0.20 | +250.00% | 0.04 | 348 | 272 | 1.13 | 0.60 | 0.78 | -0.04 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 7.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.06 | +600.00% | 0.01 | 25,586 | 9,267 | 1.02 | 0.24 | 0.61 | -0.04 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,626 | 638 | 1.17 | 0.07 | 0.24 | -0.02 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 121 | 5,186 | 1.76 | 0.01 | 0.05 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 3 | 2.17 | 0.00 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,143 | 2.53 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 621 | 2.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/13/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 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 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST | |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.01 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.42 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 6.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.08 | -80.00% | 0.01 | 3,910 | 7,500 | 1.09 | -0.10 | 0.39 | -0.02 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 6.50 | 0.10 | 0.20 | 0.15 | 0.11 | -0.29 | -72.50% | 0.02 | 535 | 2,372 | 1.01 | -0.40 | 0.78 | -0.04 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 7.00 | 0.36 | 0.66 | 0.51 | 0.43 | -0.36 | -45.57% | 0.07 | 12 | 540 | 2.18 | -0.76 | 0.61 | -0.04 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 7.50 | 0.73 | 0.97 | 0.85 | 1.28 | 0.00 | 0.00% | 0.11 | 0 | 127 | 1.75 | -0.93 | 0.24 | -0.02 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 8.00 | 1.26 | 1.60 | 1.43 | 1.78 | 0.00 | 0.00% | 0.18 | 0 | 32 | 3.23 | -0.99 | 0.05 | 0.00 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 8.50 | 1.77 | 2.05 | 1.91 | 2.26 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 9.00 | 2.11 | 2.78 | 2.45 | 2.74 | +0.03 | +1.11% | 0.27 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 9.50 | 2.68 | 3.05 | 2.87 | 3.01 | 0.00 | 0.00% | 0.30 | 0 | 2 | 4.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:03 PM EST |
| 10.00 | 3.00 | 3.55 | 3.28 | % | 0.33 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 10.50 | 2.95 | 4.10 | 3.53 | % | 0.34 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 11.00 | 4.25 | 4.60 | 4.43 | % | 0.40 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 11.50 | 4.70 | 5.10 | 4.90 | 5.12 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:03 PM EST |
| 12.00 | 5.00 | 5.60 | 5.30 | % | 0.44 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 12.50 | 5.75 | 6.10 | 5.93 | % | 0.47 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 13.00 | 5.25 | 6.60 | 5.93 | % | 0.46 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 14.00 | 7.00 | 7.60 | 7.30 | 7.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 4:00:03 PM EST |