Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $179.68 as of 11/14/2025 3:55:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | % | 0.00 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.05 | 11/14/2025 3:59:51 PM EST | ||||||
| 115.00 | 49.65 | 56.65 | 53.15 | % | 0.46 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 120.00 | 45.25 | 52.00 | 48.63 | % | 0.41 | 0 | 0 | 0.98 | 0.95 | 0.00 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 125.00 | 39.00 | 47.45 | 43.23 | % | 0.35 | 0 | 0 | 0.92 | 0.93 | 0.00 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 130.00 | 35.75 | 43.00 | 39.38 | % | 0.30 | 0 | 0 | 0.87 | 0.90 | 0.00 | -0.10 | 11/14/2025 3:59:51 PM EST | |||
| 135.00 | 33.90 | 38.70 | 36.30 | % | 0.27 | 0 | 0 | 0.64 | 0.87 | 0.01 | -0.12 | 11/14/2025 3:59:51 PM EST | |||
| 140.00 | 29.75 | 34.65 | 32.20 | % | 0.23 | 0 | 0 | 0.63 | 0.83 | 0.01 | -0.13 | 11/14/2025 3:59:51 PM EST | |||
| 145.00 | 24.80 | 30.85 | 27.83 | % | 0.19 | 0 | 0 | 0.58 | 0.79 | 0.01 | -0.14 | 11/14/2025 3:59:51 PM EST | |||
| 150.00 | 22.60 | 27.30 | 24.95 | % | 0.17 | 0 | 0 | 0.62 | 0.74 | 0.01 | -0.15 | 11/14/2025 3:59:51 PM EST | |||
| 155.00 | 17.15 | 21.35 | 19.25 | % | 0.12 | 0 | 0 | 0.49 | 0.69 | 0.01 | -0.16 | 11/14/2025 3:59:51 PM EST | |||
| 160.00 | 13.05 | 20.45 | 16.75 | % | 0.10 | 0 | 0 | 0.52 | 0.64 | 0.01 | -0.16 | 11/14/2025 3:59:51 PM EST | |||
| 165.00 | 13.70 | 15.85 | 14.78 | % | 0.09 | 0 | 0 | 0.55 | 0.58 | 0.01 | -0.16 | 11/14/2025 3:59:51 PM EST | |||
| 170.00 | 11.90 | 13.55 | 12.73 | 14.40 | % | 0.07 | 17 | 0 | 0.56 | 0.52 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 175.00 | 9.25 | 11.60 | 10.43 | 13.45 | % | 0.06 | 7 | 0 | 0.55 | 0.46 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 180.00 | 5.55 | 10.05 | 7.80 | 10.60 | % | 0.04 | 2 | 0 | 0.51 | 0.40 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 185.00 | 5.70 | 8.35 | 7.03 | % | 0.04 | 0 | 0 | 0.54 | 0.34 | 0.01 | -0.14 | 11/14/2025 3:59:51 PM EST | |||
| 190.00 | 2.21 | 7.05 | 4.63 | 7.21 | % | 0.02 | 1 | 0 | 0.48 | 0.29 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 195.00 | 4.60 | 6.30 | 5.45 | % | 0.03 | 0 | 0 | 0.58 | 0.24 | 0.01 | -0.11 | 11/14/2025 3:59:51 PM EST | |||
| 200.00 | 0.20 | 7.15 | 3.68 | % | 0.02 | 0 | 0 | 0.48 | 0.19 | 0.01 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 205.00 | 1.81 | 8.45 | 5.13 | % | 0.03 | 0 | 0 | 0.64 | 0.16 | 0.01 | -0.08 | 11/14/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.68 | 0.13 | 0.01 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 215.00 | 0.01 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 0.70 | 0.10 | 0.01 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 220.00 | 0.71 | 7.85 | 4.28 | % | 0.02 | 0 | 0 | 0.69 | 0.08 | 0.00 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 225.00 | 0.01 | 7.75 | 3.88 | % | 0.02 | 0 | 0 | 0.62 | 0.06 | 0.00 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 230.00 | 0.01 | 7.70 | 3.86 | % | 0.02 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 235.00 | 0.01 | 7.60 | 3.81 | % | 0.02 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.90 | 0.03 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 250.00 | 0.01 | 5.20 | 2.61 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 255.00 | 0.01 | 5.20 | 2.61 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 260.00 | 0.20 | 4.80 | 2.50 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 270.00 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.05 | 11/14/2025 3:59:51 PM EST | ||||||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.08 | -0.03 | 0.00 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.99 | -0.05 | 0.00 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.82 | -0.07 | 0.00 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.82 | -0.10 | 0.00 | -0.10 | 11/14/2025 3:59:51 PM EST | |||
| 135.00 | 1.78 | 3.35 | 2.57 | % | 0.02 | 0 | 0 | 0.58 | -0.13 | 0.01 | -0.12 | 11/14/2025 3:59:51 PM EST | |||
| 140.00 | 1.58 | 3.80 | 2.69 | 3.24 | % | 0.02 | 1 | 0 | 0.51 | -0.17 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 145.00 | 3.60 | 6.85 | 5.23 | % | 0.04 | 0 | 0 | 0.61 | -0.21 | 0.01 | -0.14 | 11/14/2025 3:59:51 PM EST | |||
| 150.00 | 4.95 | 7.95 | 6.45 | 6.50 | % | 0.04 | 12 | 0 | 0.59 | -0.26 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 155.00 | 5.05 | 10.25 | 7.65 | % | 0.05 | 0 | 0 | 0.56 | -0.31 | 0.01 | -0.16 | 11/14/2025 3:59:51 PM EST | |||
| 160.00 | 8.20 | 14.30 | 11.25 | % | 0.07 | 0 | 0 | 0.63 | -0.36 | 0.01 | -0.16 | 11/14/2025 3:59:51 PM EST | |||
| 165.00 | 8.60 | 16.30 | 12.45 | % | 0.08 | 0 | 0 | 0.58 | -0.42 | 0.01 | -0.16 | 11/14/2025 3:59:51 PM EST | |||
| 170.00 | 13.15 | 17.35 | 15.25 | % | 0.09 | 0 | 0 | 0.58 | -0.48 | 0.01 | -0.16 | 11/14/2025 3:59:51 PM EST | |||
| 175.00 | 16.35 | 20.25 | 18.30 | % | 0.10 | 0 | 0 | 0.58 | -0.54 | 0.01 | -0.16 | 11/14/2025 3:59:51 PM EST | |||
| 180.00 | 17.65 | 25.35 | 21.50 | 19.00 | % | 0.12 | 1 | 0 | 0.58 | -0.60 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 185.00 | 23.10 | 26.90 | 25.00 | % | 0.14 | 0 | 0 | 0.58 | -0.66 | 0.01 | -0.14 | 11/14/2025 3:59:51 PM EST | |||
| 190.00 | 27.00 | 30.70 | 28.85 | % | 0.15 | 0 | 0 | 0.59 | -0.71 | 0.01 | -0.12 | 11/14/2025 3:59:51 PM EST | |||
| 195.00 | 29.05 | 35.20 | 32.13 | % | 0.16 | 0 | 0 | 0.71 | -0.76 | 0.01 | -0.11 | 11/14/2025 3:59:51 PM EST | |||
| 200.00 | 33.15 | 39.40 | 36.28 | % | 0.18 | 0 | 0 | 0.72 | -0.81 | 0.01 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 205.00 | 37.55 | 44.25 | 40.90 | % | 0.20 | 0 | 0 | 0.76 | -0.84 | 0.01 | -0.08 | 11/14/2025 3:59:51 PM EST | |||
| 210.00 | 42.05 | 48.15 | 45.10 | % | 0.21 | 0 | 0 | 0.75 | -0.87 | 0.01 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 215.00 | 46.75 | 53.10 | 49.93 | % | 0.23 | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 220.00 | 51.45 | 57.25 | 54.35 | % | 0.25 | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 225.00 | 56.25 | 62.80 | 59.53 | % | 0.26 | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 230.00 | 61.10 | 68.05 | 64.58 | % | 0.28 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 235.00 | 66.00 | 73.55 | 69.78 | % | 0.30 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 240.00 | 70.95 | 77.80 | 74.38 | % | 0.31 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 245.00 | 75.90 | 81.70 | 78.80 | % | 0.32 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 250.00 | 80.85 | 86.40 | 83.63 | % | 0.33 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 255.00 | 85.85 | 93.20 | 89.53 | % | 0.35 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 260.00 | 90.80 | 96.50 | 93.65 | % | 0.36 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 265.00 | % | 0.00 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST |