Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $6.16 as of 5/18/2026 3:12:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.10 | 4.30 | 3.70 | % | 1.48 | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 3.00 | 2.60 | 3.80 | 3.20 | % | 1.07 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 3.50 | 2.10 | 3.30 | 2.70 | % | 0.77 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 4.00 | 1.84 | 2.52 | 2.18 | % | 0.55 | 0 | 0 | 3.75 | 1.00 | 0.01 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 4.50 | 1.35 | 2.09 | 1.72 | % | 0.38 | 0 | 0 | 3.30 | 0.99 | 0.04 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 5.00 | 0.87 | 1.62 | 1.25 | 1.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.73 | 0.90 | 0.19 | -0.01 | 5/5/2026 | 5/18/2026 2:59:05 PM EST |
| 5.50 | 0.58 | 0.72 | 0.65 | 0.84 | 0.00 | 0.00% | 0.12 | 0 | 82 | 0.74 | 0.77 | 0.37 | -0.01 | 5/15/2026 | 5/18/2026 2:59:05 PM EST |
| 6.00 | 0.30 | 0.42 | 0.36 | 0.51 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.77 | 0.54 | 0.52 | -0.02 | 5/15/2026 | 5/18/2026 2:59:05 PM EST |
| 6.50 | 0.10 | 0.21 | 0.16 | 0.16 | -0.09 | -36.00% | 0.02 | 538 | 419 | 0.78 | 0.31 | 0.45 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.08 | -0.07 | -46.67% | 0.01 | 59 | 632 | 0.78 | 0.15 | 0.29 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 7.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 20 | 565 | 0.84 | 0.07 | 0.15 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 643 | 0.89 | 0.03 | 0.07 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.98 | 0.01 | 0.03 | 0.00 | 5/13/2026 | 5/18/2026 2:59:05 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.12 | 0.00 | 0.01 | 0.00 | 5/13/2026 | 5/18/2026 2:59:05 PM EST |
| 9.50 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/18/2026 2:59:05 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 10.50 | 0.00 | 0.64 | 0.32 | % | 0.03 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 11.00 | 0.00 | 0.64 | 0.32 | % | 0.03 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 11.50 | 0.00 | 0.64 | 0.32 | % | 0.03 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 12.00 | 0.00 | 0.64 | 0.32 | % | 0.03 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 13.00 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 14.00 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.64 | 0.32 | % | 0.13 | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 4.00 | 0.00 | 0.64 | 0.32 | % | 0.08 | 0 | 0 | 4.27 | 0.00 | 0.01 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 4.50 | 0.00 | 0.64 | 0.32 | % | 0.07 | 0 | 0 | 3.53 | -0.01 | 0.04 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 5.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.02 | +50.00% | 0.01 | 3,844 | 4 | 0.88 | -0.10 | 0.19 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 5.50 | 0.12 | 0.15 | 0.14 | 0.12 | +0.04 | +50.00% | 0.03 | 10,239 | 1,548 | 0.79 | -0.23 | 0.37 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 6.00 | 0.25 | 0.34 | 0.30 | 0.31 | +0.04 | +14.82% | 0.05 | 36 | 15,443 | 0.74 | -0.46 | 0.52 | -0.02 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 6.50 | 0.54 | 0.68 | 0.61 | 0.63 | +0.11 | +21.16% | 0.09 | 1 | 2,300 | 0.71 | -0.69 | 0.45 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 7.00 | 0.95 | 1.10 | 1.03 | 0.72 | 0.00 | 0.00% | 0.15 | 0 | 74 | 1.02 | -0.85 | 0.29 | -0.01 | 5/14/2026 | 5/18/2026 2:59:05 PM EST |
| 7.50 | 1.29 | 1.71 | 1.50 | 1.40 | +0.73 | +108.96% | 0.20 | 1 | 31 | 1.64 | -0.93 | 0.15 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 8.00 | 1.72 | 2.21 | 1.97 | % | 0.25 | 0 | 0 | 1.89 | -0.97 | 0.07 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 8.50 | 2.22 | 2.68 | 2.45 | 2.40 | +1.04 | +76.48% | 0.29 | 1 | 25 | 2.01 | -0.99 | 0.03 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 9.00 | 2.72 | 3.35 | 3.04 | % | 0.34 | 0 | 0 | 2.75 | -1.00 | 0.01 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 9.50 | 3.25 | 3.70 | 3.48 | 3.50 | % | 0.37 | 3 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST | |
| 10.00 | 3.50 | 4.35 | 3.93 | 3.84 | % | 0.39 | 1 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST | |
| 10.50 | 4.15 | 4.90 | 4.53 | % | 0.43 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 11.00 | 4.65 | 5.40 | 5.03 | % | 0.46 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 11.50 | 5.10 | 5.80 | 5.45 | 5.35 | % | 0.47 | 3 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST | |
| 12.00 | 5.50 | 6.55 | 6.03 | % | 0.50 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 13.00 | 6.50 | 7.55 | 7.03 | % | 0.54 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 14.00 | 7.05 | 8.55 | 7.80 | % | 0.56 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST |