Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $172.77 as of 12/12/2025 2:56:03 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 | 72.85 | 80.85 | 76.85 | % | 0.81 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:49 PM EST | |||
| 100.00 | 67.90 | 75.90 | 71.90 | % | 0.72 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:49 PM EST | |||
| 105.00 | 62.95 | 71.00 | 66.98 | % | 0.64 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:49 PM EST | |||
| 110.00 | 58.00 | 66.05 | 62.03 | % | 0.56 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:49 PM EST | |||
| 115.00 | 53.10 | 61.15 | 57.13 | % | 0.50 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:49 PM EST | |||
| 120.00 | 48.25 | 56.30 | 52.28 | % | 0.44 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:49 PM EST | |||
| 125.00 | 43.40 | 51.45 | 47.43 | % | 0.38 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.03 | 12/12/2025 3:59:49 PM EST | |||
| 130.00 | 38.70 | 46.55 | 42.63 | 43.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.95 | 0.96 | 0.00 | -0.04 | 12/9/2025 | 12/12/2025 3:59:49 PM EST |
| 135.00 | 34.55 | 41.90 | 38.23 | % | 0.28 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.07 | 12/12/2025 3:59:49 PM EST | |||
| 140.00 | 29.55 | 37.75 | 33.65 | % | 0.24 | 0 | 0 | 0.81 | 0.91 | 0.01 | -0.09 | 12/12/2025 3:59:49 PM EST | |||
| 145.00 | 24.85 | 33.15 | 29.00 | % | 0.20 | 0 | 0 | 0.74 | 0.87 | 0.01 | -0.10 | 12/12/2025 3:59:49 PM EST | |||
| 150.00 | 21.95 | 28.95 | 25.45 | % | 0.17 | 0 | 0 | 0.70 | 0.83 | 0.01 | -0.12 | 12/12/2025 3:59:49 PM EST | |||
| 155.00 | 16.90 | 22.70 | 19.80 | 23.38 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.54 | 0.78 | 0.01 | -0.13 | 12/5/2025 | 12/12/2025 3:59:49 PM EST |
| 160.00 | 13.30 | 21.35 | 17.33 | % | 0.11 | 0 | 0 | 0.40 | 0.72 | 0.01 | -0.14 | 12/12/2025 3:59:49 PM EST | |||
| 165.00 | 11.40 | 17.65 | 14.53 | % | 0.09 | 0 | 0 | 0.43 | 0.65 | 0.01 | -0.15 | 12/12/2025 3:59:49 PM EST | |||
| 170.00 | 8.85 | 16.00 | 12.43 | 12.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | 0.58 | 0.01 | -0.15 | 12/9/2025 | 12/12/2025 3:59:49 PM EST |
| 175.00 | 6.75 | 13.80 | 10.28 | 8.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | 0.51 | 0.02 | -0.15 | 12/11/2025 | 12/12/2025 3:59:49 PM EST |
| 180.00 | 4.50 | 9.55 | 7.03 | 7.00 | -0.58 | -7.66% | 0.04 | 8 | 4 | 0.42 | 0.43 | 0.02 | -0.14 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 185.00 | 2.55 | 9.95 | 6.25 | 8.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.36 | 0.01 | -0.13 | 12/4/2025 | 12/12/2025 3:59:49 PM EST |
| 190.00 | 1.50 | 7.55 | 4.53 | % | 0.02 | 0 | 0 | 0.43 | 0.30 | 0.01 | -0.12 | 12/12/2025 3:59:49 PM EST | |||
| 195.00 | 0.55 | 6.25 | 3.40 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | 0.24 | 0.01 | -0.10 | 12/9/2025 | 12/12/2025 3:59:49 PM EST |
| 200.00 | 0.14 | 5.20 | 2.67 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.40 | 0.19 | 0.01 | -0.09 | 12/9/2025 | 12/12/2025 3:59:49 PM EST |
| 205.00 | 0.01 | 4.30 | 2.16 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.01 | -0.07 | 12/12/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 3.50 | 1.75 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.62 | 0.10 | 0.01 | -0.05 | 12/8/2025 | 12/12/2025 3:59:49 PM EST |
| 215.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.01 | -0.04 | 12/12/2025 3:59:49 PM EST | |||
| 220.00 | 0.46 | 2.40 | 1.43 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.06 | 0.00 | -0.04 | 12/9/2025 | 12/12/2025 3:59:49 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 1.15 | +0.17 | +17.35% | 0.00 | 5 | 51 | 0.64 | 0.04 | 0.00 | -0.03 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 230.00 | 0.01 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 12/12/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 12/12/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:49 PM EST | |||
| 245.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:49 PM EST | |||
| 255.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:49 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 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.03 | 12/12/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.04 | 12/12/2025 3:59:49 PM EST | |||
| 135.00 | 0.06 | 1.94 | 1.00 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.07 | 12/12/2025 3:59:49 PM EST | |||
| 140.00 | 0.61 | 2.62 | 1.62 | 1.49 | % | 0.01 | 1 | 0 | 0.51 | -0.09 | 0.01 | -0.09 | 12/12/2025 | 12/12/2025 3:59:49 PM EST | |
| 145.00 | 0.54 | 3.70 | 2.12 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.48 | -0.13 | 0.01 | -0.10 | 12/9/2025 | 12/12/2025 3:59:49 PM EST |
| 150.00 | 0.87 | 5.05 | 2.96 | % | 0.02 | 0 | 0 | 0.48 | -0.17 | 0.01 | -0.12 | 12/12/2025 3:59:49 PM EST | |||
| 155.00 | 1.34 | 6.60 | 3.97 | 3.15 | -0.68 | -17.76% | 0.03 | 1 | 15 | 0.47 | -0.22 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:49 PM EST |
| 160.00 | 2.65 | 8.85 | 5.75 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.49 | -0.28 | 0.01 | -0.14 | 12/11/2025 | 12/12/2025 3:59:49 PM EST |
| 165.00 | 4.35 | 10.40 | 7.38 | 8.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.48 | -0.35 | 0.01 | -0.15 | 12/8/2025 | 12/12/2025 3:59:49 PM EST |
| 170.00 | 6.80 | 12.80 | 9.80 | 10.85 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.49 | -0.42 | 0.01 | -0.15 | 12/5/2025 | 12/12/2025 3:59:49 PM EST |
| 175.00 | 8.05 | 14.15 | 11.10 | % | 0.06 | 0 | 0 | 0.43 | -0.49 | 0.02 | -0.15 | 12/12/2025 3:59:49 PM EST | |||
| 180.00 | 11.35 | 17.45 | 14.40 | % | 0.08 | 0 | 0 | 0.44 | -0.57 | 0.02 | -0.14 | 12/12/2025 3:59:49 PM EST | |||
| 185.00 | 14.80 | 21.65 | 18.23 | 18.05 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.46 | -0.64 | 0.01 | -0.13 | 12/11/2025 | 12/12/2025 3:59:49 PM EST |
| 190.00 | 18.90 | 25.20 | 22.05 | % | 0.12 | 0 | 0 | 0.46 | -0.70 | 0.01 | -0.12 | 12/12/2025 3:59:49 PM EST | |||
| 195.00 | 22.15 | 30.50 | 26.33 | % | 0.14 | 0 | 0 | 0.70 | -0.76 | 0.01 | -0.10 | 12/12/2025 3:59:49 PM EST | |||
| 200.00 | 26.15 | 34.65 | 30.40 | % | 0.15 | 0 | 0 | 0.72 | -0.81 | 0.01 | -0.09 | 12/12/2025 3:59:49 PM EST | |||
| 205.00 | 32.00 | 37.85 | 34.93 | % | 0.17 | 0 | 0 | 0.68 | -0.86 | 0.01 | -0.07 | 12/12/2025 3:59:49 PM EST | |||
| 210.00 | 35.80 | 43.00 | 39.40 | % | 0.19 | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.05 | 12/12/2025 3:59:49 PM EST | |||
| 215.00 | 40.20 | 48.25 | 44.23 | % | 0.21 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.04 | 12/12/2025 3:59:49 PM EST | |||
| 220.00 | 45.00 | 51.55 | 48.28 | % | 0.22 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.04 | 12/12/2025 3:59:49 PM EST | |||
| 225.00 | 50.00 | 57.95 | 53.98 | % | 0.24 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.03 | 12/12/2025 3:59:49 PM EST | |||
| 230.00 | 55.75 | 61.20 | 58.48 | % | 0.25 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 12/12/2025 3:59:49 PM EST | |||
| 235.00 | 59.40 | 67.80 | 63.60 | % | 0.27 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 12/12/2025 3:59:49 PM EST | |||
| 240.00 | 64.75 | 72.80 | 68.78 | % | 0.29 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:49 PM EST | |||
| 245.00 | 69.75 | 77.80 | 73.78 | % | 0.30 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:49 PM EST | |||
| 250.00 | 74.55 | 82.80 | 78.68 | % | 0.31 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:49 PM EST | |||
| 255.00 | 79.75 | 87.80 | 83.78 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:49 PM EST |