Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $9.71 as of 10/20/2025 6:30:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.00 | 8.95 | 7.48 | 7.50 | +1.07 | +16.65% | 2.49 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 4.00 | 5.05 | 6.75 | 5.90 | % | 1.48 | 0 | 0 | 9.93 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 5.00 | 4.15 | 6.55 | 5.35 | 4.80 | +0.60 | +14.29% | 1.07 | 1 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 5.50 | 3.70 | 4.85 | 4.28 | 3.70 | 0.00 | 0.00% | 0.78 | 0 | 21 | 6.07 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 4:00:07 PM EST |
| 6.00 | 3.15 | 4.55 | 3.85 | % | 0.64 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 6.50 | 2.65 | 4.05 | 3.35 | % | 0.52 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 7.00 | 2.15 | 3.35 | 2.75 | 3.19 | 0.00 | 0.00% | 0.39 | 0 | 30 | 4.17 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/20/2025 4:00:07 PM EST |
| 7.50 | 1.69 | 2.84 | 2.27 | % | 0.30 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 8.00 | 1.20 | 2.35 | 1.78 | % | 0.22 | 0 | 0 | 3.08 | 1.00 | 0.01 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 8.50 | 0.96 | 1.51 | 1.24 | 1.41 | +0.11 | +8.47% | 0.15 | 11 | 194 | 1.45 | 0.97 | 0.08 | -0.01 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 9.00 | 0.73 | 1.05 | 0.89 | 0.95 | +0.10 | +11.77% | 0.10 | 71 | 201 | 0.70 | 0.88 | 0.23 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 9.50 | 0.34 | 0.62 | 0.48 | 0.55 | -0.01 | -1.79% | 0.05 | 57 | 283 | 0.62 | 0.71 | 0.44 | -0.03 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 10.00 | 0.24 | 0.27 | 0.26 | 0.27 | +0.03 | +12.50% | 0.03 | 3,592 | 909 | 0.76 | 0.45 | 0.52 | -0.04 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 10.50 | 0.10 | 0.12 | 0.11 | 0.12 | +0.01 | +9.10% | 0.01 | 1,819 | 1,868 | 0.79 | 0.24 | 0.39 | -0.03 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 11.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 358 | 689 | 0.83 | 0.13 | 0.24 | -0.03 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 102 | 1,302 | 0.92 | 0.06 | 0.14 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 30 | 646 | 1.05 | 0.03 | 0.07 | -0.01 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 61 | 385 | 1.59 | 0.00 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.06 | -85.72% | 0.01 | 18 | 106 | 2.39 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 13.50 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 182 | 3.06 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:07 PM EST |
| 14.00 | 0.00 | 0.17 | 0.09 | 0.10 | +0.04 | +66.67% | 0.01 | 2 | 543 | 2.66 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 14.50 | 0.00 | 0.11 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 156 | 2.54 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 16 | 4.96 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:07 PM EST |
| 15.50 | 0.00 | 0.63 | 0.32 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 16.50 | 0.00 | 0.49 | 0.25 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 50 | 4.73 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.34 | 0.17 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.36 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/20/2025 4:00:07 PM EST |
| 17.50 | 0.00 | 0.23 | 0.12 | 0.21 | -0.05 | -19.24% | 0.01 | 3 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 0.18 | 0.09 | 0.18 | +0.12 | +200.00% | 0.01 | 3 | 14 | 3.94 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 19.00 | 0.00 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/20/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.20 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 4:00:07 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/20/2025 4:00:07 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 6.50 | 0.00 | 0.46 | 0.23 | % | 0.04 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.34 | 0.17 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 16 | 64 | 1.20 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 13 | 680 | 0.84 | -0.03 | 0.08 | -0.01 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 9.00 | 0.03 | 0.04 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 48 | 1,138 | 0.70 | -0.12 | 0.23 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 9.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.20 | -62.50% | 0.01 | 209 | 2,413 | 0.65 | -0.29 | 0.44 | -0.03 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 10.00 | 0.33 | 0.38 | 0.36 | 0.40 | -0.21 | -34.43% | 0.04 | 62 | 1,179 | 0.69 | -0.55 | 0.52 | -0.04 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 10.50 | 0.45 | 1.18 | 0.82 | 0.68 | -0.23 | -25.28% | 0.08 | 60 | 421 | 0.96 | -0.76 | 0.39 | -0.03 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 11.00 | 1.08 | 1.62 | 1.35 | 1.20 | -0.31 | -20.53% | 0.12 | 14 | 389 | 1.44 | -0.87 | 0.24 | -0.03 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 11.50 | 1.20 | 2.28 | 1.74 | 1.79 | -0.11 | -5.79% | 0.15 | 12 | 166 | 3.02 | -0.94 | 0.14 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 12.00 | 2.03 | 2.65 | 2.34 | 2.43 | 0.00 | 0.00% | 0.19 | 0 | 36 | 3.01 | -0.97 | 0.07 | -0.01 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 12.50 | 2.15 | 3.35 | 2.75 | 3.35 | 0.00 | 0.00% | 0.22 | 0 | 35 | 3.82 | -1.00 | 0.02 | 0.00 | 10/14/2025 | 10/20/2025 4:00:07 PM EST |
| 13.00 | 2.25 | 4.25 | 3.25 | 3.67 | 0.00 | 0.00% | 0.25 | 0 | 7 | 4.61 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:07 PM EST |
| 13.50 | 3.15 | 4.35 | 3.75 | 3.35 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.35 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 4:00:07 PM EST |
| 14.00 | 3.65 | 4.85 | 4.25 | % | 0.30 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 14.50 | 3.95 | 5.55 | 4.75 | % | 0.33 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 15.00 | 4.25 | 6.05 | 5.15 | % | 0.34 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 15.50 | 5.05 | 6.55 | 5.80 | 6.18 | 0.00 | 0.00% | 0.37 | 0 | 26 | 5.76 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 16.00 | 5.50 | 7.00 | 6.25 | 6.57 | 0.00 | 0.00% | 0.39 | 0 | 62 | 5.82 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 16.50 | 5.80 | 7.20 | 6.50 | % | 0.39 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 17.00 | 6.30 | 8.20 | 7.25 | % | 0.43 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 17.50 | 7.00 | 8.50 | 7.75 | % | 0.44 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 18.00 | 7.30 | 9.20 | 8.25 | % | 0.46 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 19.00 | 8.30 | 10.20 | 9.25 | % | 0.49 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 20.00 | 9.30 | 11.20 | 10.25 | % | 0.51 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 21.00 | 10.05 | 12.65 | 11.35 | % | 0.54 | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 22.00 | 11.05 | 13.65 | 12.35 | % | 0.56 | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 25.00 | 14.05 | 16.65 | 15.35 | % | 0.61 | 0 | 0 | 9.50 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST |