Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $9.24 as of 12/5/2025 8:50:07 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 | 7.10 | 10.30 | 8.70 | 8.13 | +0.57 | +7.54% | 8.70 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 2.00 | 6.15 | 9.30 | 7.73 | % | 3.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 3.00 | 5.20 | 8.30 | 6.75 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 4.00 | 4.50 | 7.20 | 5.85 | 5.51 | +0.25 | +4.76% | 1.46 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 5.00 | 3.25 | 6.20 | 4.73 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 5.50 | 2.90 | 5.70 | 4.30 | 4.32 | % | 0.78 | 1 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST | |
| 6.00 | 2.40 | 5.05 | 3.73 | % | 0.62 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 6.50 | 1.90 | 4.10 | 3.00 | % | 0.46 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 7.00 | 1.04 | 3.60 | 2.32 | 2.30 | +0.30 | +15.00% | 0.33 | 28 | 69 | 5.37 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 7.50 | 0.54 | 3.70 | 2.12 | 1.94 | 0.00 | 0.00% | 0.28 | 0 | 2 | 6.20 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 8.00 | 0.98 | 1.45 | 1.22 | 1.16 | +0.01 | +0.87% | 0.15 | 68 | 292 | 1.42 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 8.50 | 0.15 | 1.00 | 0.58 | 0.70 | -0.09 | -11.40% | 0.07 | 119 | 35 | 1.18 | 0.83 | 0.38 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 9.00 | 0.34 | 0.50 | 0.42 | 0.44 | +0.06 | +15.79% | 0.05 | 436 | 866 | 0.77 | 0.60 | 0.52 | -0.02 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 9.50 | 0.17 | 0.22 | 0.20 | 0.21 | +0.06 | +40.00% | 0.02 | 1,587 | 314 | 0.67 | 0.35 | 0.47 | -0.02 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 10.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.01 | 5,474 | 5,432 | 0.71 | 0.18 | 0.32 | -0.02 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 10.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 155 | 838 | 0.76 | 0.08 | 0.19 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.84 | 0.03 | 0.08 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.99 | 0.01 | 0.03 | 0.00 | 12/1/2025 | 12/5/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 1.14 | 0.00 | 0.01 | 0.00 | 12/1/2025 | 12/5/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.34 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 16 | 6.34 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:50 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.48 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.22 | 0.11 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 2.12 | 1.06 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 5.50 | 0.00 | 2.12 | 1.06 | % | 0.19 | 0 | 0 | 9.99 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 2.12 | 1.06 | % | 0.18 | 0 | 0 | 8.97 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 1.10 | 0.55 | 0.01 | -0.09 | -90.00% | 0.07 | 1 | 59 | 4.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.01 | 6 | 222 | 1.39 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 8.50 | 0.02 | 0.08 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 190 | 881 | 0.48 | -0.17 | 0.38 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 9.00 | 0.16 | 0.21 | 0.19 | 0.18 | -0.13 | -41.94% | 0.02 | 621 | 3,134 | 0.46 | -0.40 | 0.52 | -0.02 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 9.50 | 0.43 | 0.54 | 0.49 | 0.39 | -0.13 | -25.00% | 0.05 | 31 | 673 | 0.50 | -0.65 | 0.47 | -0.02 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 10.00 | 0.57 | 1.20 | 0.89 | 0.90 | -0.15 | -14.29% | 0.09 | 4 | 41 | 1.36 | -0.82 | 0.32 | -0.02 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 10.50 | 1.17 | 3.25 | 2.21 | 1.20 | -0.96 | -44.45% | 0.21 | 1 | 138 | 4.76 | -0.92 | 0.19 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 11.00 | 1.23 | 2.69 | 1.96 | 2.46 | 0.00 | 0.00% | 0.18 | 0 | 86 | 2.94 | -0.97 | 0.08 | 0.00 | 12/1/2025 | 12/5/2025 3:59:50 PM EST |
| 11.50 | 0.89 | 3.85 | 2.37 | 2.95 | 0.00 | 0.00% | 0.21 | 0 | 3 | 4.51 | -0.99 | 0.03 | 0.00 | 12/1/2025 | 12/5/2025 3:59:50 PM EST |
| 12.00 | 1.80 | 4.80 | 3.30 | 3.01 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.73 | -1.00 | 0.01 | 0.00 | 12/2/2025 | 12/5/2025 3:59:50 PM EST |
| 12.50 | 2.50 | 5.30 | 3.90 | 3.95 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:50 PM EST |
| 13.00 | 3.00 | 5.80 | 4.40 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 13.50 | 3.50 | 6.05 | 4.78 | % | 0.35 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 14.00 | 4.00 | 6.80 | 5.40 | 5.35 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:50 PM EST |
| 14.50 | 4.50 | 7.30 | 5.90 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 15.00 | 5.05 | 7.80 | 6.43 | % | 0.43 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 15.50 | 5.55 | 8.30 | 6.93 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 16.00 | 6.05 | 8.80 | 7.43 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 17.00 | 7.05 | 9.80 | 8.43 | 8.38 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:50 PM EST |
| 18.00 | 8.05 | 10.80 | 9.43 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 19.00 | 8.85 | 11.80 | 10.33 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 20.00 | 9.85 | 12.80 | 11.33 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST |