Options Chain for UP FINTECH HLDG LTD SPONSORED ADS (TIGR) - $9.92 as of 7/18/2025 3:39:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.80 | 9.50 | 8.65 | % | 4.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 3.00 | 6.80 | 8.50 | 7.65 | % | 2.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 3.50 | 6.30 | 8.00 | 7.15 | % | 2.04 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 4.00 | 5.85 | 7.55 | 6.70 | % | 1.68 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 4.50 | 5.35 | 7.05 | 6.20 | % | 1.38 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 5.00 | 4.80 | 6.50 | 5.65 | 3.29 | 0.00 | 0.00% | 1.13 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:50 PM EST |
| 5.50 | 4.90 | 5.15 | 5.03 | % | 0.91 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 6.00 | 4.40 | 4.65 | 4.53 | % | 0.76 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 6.50 | 3.95 | 4.15 | 4.05 | 3.85 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:50 PM EST |
| 7.00 | 3.45 | 3.60 | 3.53 | 3.30 | 0.00 | 0.00% | 0.50 | 0 | 19 | 2.23 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 7.50 | 2.92 | 3.10 | 3.01 | 2.91 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.65 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:50 PM EST |
| 8.00 | 2.46 | 2.61 | 2.54 | 2.65 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.60 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 8.50 | 1.93 | 2.15 | 2.04 | 1.26 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.33 | 0.98 | 0.04 | -0.01 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 9.00 | 1.54 | 1.62 | 1.58 | 1.65 | 0.00 | 0.00% | 0.18 | 0 | 427 | 1.23 | 0.93 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 9.50 | 1.04 | 1.14 | 1.09 | 1.36 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.42 | 0.85 | 0.19 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 10.00 | 0.70 | 0.75 | 0.73 | 0.67 | -0.10 | -12.99% | 0.07 | 596 | 2,204 | 0.74 | 0.72 | 0.28 | -0.03 | 7/21/2025 | 7/18/2025 3:59:50 PM EST |
| 10.50 | 0.41 | 0.45 | 0.43 | 0.39 | -0.12 | -23.53% | 0.04 | 13 | 2,173 | 0.80 | 0.56 | 0.33 | -0.04 | 7/21/2025 | 7/18/2025 3:59:50 PM EST |
| 11.00 | 0.23 | 0.26 | 0.25 | 0.26 | -0.10 | -27.78% | 0.02 | 225 | 3,236 | 0.87 | 0.41 | 0.30 | -0.04 | 7/21/2025 | 7/18/2025 3:59:50 PM EST |
| 11.50 | 0.13 | 0.16 | 0.15 | 0.15 | -0.07 | -31.82% | 0.01 | 171 | 911 | 0.91 | 0.30 | 0.25 | -0.04 | 7/21/2025 | 7/18/2025 3:59:50 PM EST |
| 12.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.06 | -40.00% | 0.01 | 25 | 1,106 | 0.99 | 0.21 | 0.20 | -0.03 | 7/21/2025 | 7/18/2025 3:59:50 PM EST |
| 12.50 | 0.05 | 0.09 | 0.07 | 0.05 | -0.07 | -58.34% | 0.01 | 18 | 174 | 1.07 | 0.16 | 0.15 | -0.03 | 7/21/2025 | 7/18/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.34% | 0.00 | 21 | 129 | 1.06 | 0.11 | 0.12 | -0.02 | 7/21/2025 | 7/18/2025 3:59:50 PM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.17 | 0.08 | 0.09 | -0.02 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.25 | 0.06 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.07 | -77.78% | 0.01 | 100 | 59 | 1.63 | 0.02 | 0.03 | -0.01 | 7/21/2025 | 7/18/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | EST | |||||||
| 16.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.01 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | EST | |||||||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 5.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 6.50 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 48 | 2.70 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.36 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:50 PM EST |
| 8.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 463 | 1.12 | -0.01 | 0.01 | 0.00 | 7/21/2025 | 7/18/2025 3:59:50 PM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4,010 | 1.08 | -0.02 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 9.00 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.81 | -0.07 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 9.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.01 | 11 | 563 | 0.76 | -0.15 | 0.19 | -0.02 | 7/21/2025 | 7/18/2025 3:59:50 PM EST |
| 10.00 | 0.13 | 0.20 | 0.17 | 0.16 | -0.04 | -20.00% | 0.02 | 69 | 2,204 | 0.74 | -0.28 | 0.28 | -0.03 | 7/21/2025 | 7/18/2025 3:59:50 PM EST |
| 10.50 | 0.34 | 0.42 | 0.38 | 0.41 | -0.02 | -4.66% | 0.04 | 41 | 695 | 0.78 | -0.44 | 0.33 | -0.04 | 7/21/2025 | 7/18/2025 3:59:50 PM EST |
| 11.00 | 0.63 | 0.75 | 0.69 | 0.74 | +0.07 | +10.45% | 0.06 | 12 | 221 | 0.87 | -0.59 | 0.30 | -0.04 | 7/21/2025 | 7/18/2025 3:59:50 PM EST |
| 11.50 | 1.05 | 1.14 | 1.10 | 1.08 | +0.06 | +5.89% | 0.10 | 1 | 55 | 1.04 | -0.70 | 0.25 | -0.04 | 7/21/2025 | 7/18/2025 3:59:50 PM EST |
| 12.00 | 1.51 | 1.64 | 1.58 | 1.05 | 0.00 | 0.00% | 0.13 | 0 | 35 | 1.32 | -0.79 | 0.20 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 12.50 | 1.86 | 2.15 | 2.01 | % | 0.16 | 0 | 0 | 1.72 | -0.84 | 0.15 | -0.03 | 7/18/2025 3:59:50 PM EST | |||
| 13.00 | 2.45 | 2.62 | 2.54 | 2.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.20 | -0.89 | 0.12 | -0.02 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 13.50 | 2.91 | 3.15 | 3.03 | 3.25 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.45 | -0.92 | 0.09 | -0.02 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 14.00 | 3.40 | 3.65 | 3.53 | 3.75 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.78 | -0.94 | 0.07 | -0.01 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 14.50 | 3.90 | 4.15 | 4.03 | % | 0.28 | 0 | 0 | EST | |||||||
| 15.00 | 4.40 | 4.60 | 4.50 | 4.35 | % | 0.30 | 1 | 0 | 1.91 | -0.98 | 0.03 | -0.01 | 7/21/2025 | 7/18/2025 3:59:50 PM EST | |
| 15.50 | 4.90 | 5.10 | 5.00 | % | 0.32 | 0 | 0 | EST | |||||||
| 16.00 | 5.40 | 5.60 | 5.50 | % | 0.34 | 0 | 0 | 2.15 | -0.99 | 0.02 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 16.50 | 5.65 | 6.10 | 5.88 | % | 0.36 | 0 | 0 | EST | |||||||
| 17.00 | 6.40 | 6.60 | 6.50 | % | 0.38 | 0 | 0 | EST | |||||||
| 17.50 | 6.90 | 7.10 | 7.00 | 6.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |