Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $165.54 as of 12/30/2025 9:24:13 AM 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 | 66.80 | 75.05 | 70.93 | % | 0.75 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 100.00 | 61.80 | 69.80 | 65.80 | % | 0.66 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 105.00 | 56.85 | 65.10 | 60.98 | % | 0.58 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 110.00 | 51.85 | 58.25 | 55.05 | % | 0.50 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 115.00 | 46.85 | 54.95 | 50.90 | % | 0.44 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 120.00 | 41.85 | 49.70 | 45.78 | % | 0.38 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 125.00 | 36.85 | 44.65 | 40.75 | % | 0.33 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 130.00 | 31.90 | 39.75 | 35.83 | % | 0.28 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 135.00 | 26.90 | 33.40 | 30.15 | % | 0.22 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 140.00 | 21.95 | 29.80 | 25.88 | % | 0.18 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 12/29/2025 4:00:07 PM EST | |||
| 145.00 | 17.10 | 23.55 | 20.33 | 21.56 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.89 | 0.98 | 0.00 | -0.03 | 12/19/2025 | 12/29/2025 4:00:07 PM EST |
| 150.00 | 13.90 | 17.70 | 15.80 | 15.70 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.63 | 0.94 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 152.50 | 10.10 | 17.90 | 14.00 | % | 0.09 | 0 | 0 | 0.87 | 0.90 | 0.01 | -0.08 | 12/29/2025 4:00:07 PM EST | |||
| 155.00 | 7.90 | 16.25 | 12.08 | % | 0.08 | 0 | 0 | 0.88 | 0.86 | 0.02 | -0.11 | 12/29/2025 4:00:07 PM EST | |||
| 157.50 | 9.80 | 10.90 | 10.35 | % | 0.07 | 0 | 0 | 0.49 | 0.80 | 0.03 | -0.14 | 12/29/2025 4:00:07 PM EST | |||
| 160.00 | 7.85 | 9.10 | 8.48 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.47 | 0.73 | 0.03 | -0.15 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 162.50 | 6.10 | 7.50 | 6.80 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.79 | 0.64 | 0.04 | -0.17 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 165.00 | 2.88 | 5.50 | 4.19 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.34 | 0.54 | 0.04 | -0.18 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 167.50 | 3.45 | 4.70 | 4.08 | 3.84 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.43 | 0.43 | 0.04 | -0.17 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 170.00 | 2.48 | 2.88 | 2.68 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.39 | 0.33 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 172.50 | 1.69 | 2.16 | 1.93 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.39 | 0.25 | 0.03 | -0.15 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 175.00 | 0.96 | 1.50 | 1.23 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 655 | 0.37 | 0.19 | 0.03 | -0.13 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 177.50 | 0.38 | 1.31 | 0.85 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.14 | 0.02 | -0.11 | 12/26/2025 | 12/29/2025 4:00:07 PM EST |
| 180.00 | 0.29 | 1.40 | 0.85 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.37 | 0.09 | 0.02 | -0.08 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 182.50 | 0.00 | 1.37 | 0.69 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.05 | 0.01 | -0.05 | 12/23/2025 | 12/29/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 0.37 | 0.19 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.42 | 0.04 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 187.50 | 0.00 | 0.49 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.03 | 0.01 | -0.03 | 12/22/2025 | 12/29/2025 4:00:07 PM EST |
| 190.00 | 0.00 | 0.98 | 0.49 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.62 | 0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 0.84 | 0.42 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.68 | 0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.80 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:07 PM EST |
| 205.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 1.18 | 0.59 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 215.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:07 PM EST |
| 220.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 225.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 235.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 240.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 245.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 250.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 255.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.48 | 0.74 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.87 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/29/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 0.61 | 0.31 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | -0.02 | 0.00 | -0.03 | 12/23/2025 | 12/29/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 0.61 | 0.31 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.46 | -0.06 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 152.50 | 0.54 | 0.92 | 0.73 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.41 | -0.10 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 155.00 | 0.80 | 1.13 | 0.97 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.39 | -0.14 | 0.02 | -0.11 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 157.50 | 1.19 | 1.60 | 1.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.37 | -0.20 | 0.03 | -0.14 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 160.00 | 1.73 | 2.32 | 2.03 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.37 | -0.27 | 0.03 | -0.15 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 162.50 | 2.11 | 3.40 | 2.76 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 303 | 0.36 | -0.36 | 0.04 | -0.17 | 12/26/2025 | 12/29/2025 4:00:07 PM EST |
| 165.00 | 2.89 | 4.80 | 3.85 | 4.13 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.36 | -0.46 | 0.04 | -0.18 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 167.50 | 3.80 | 5.45 | 4.63 | 4.18 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.30 | -0.57 | 0.04 | -0.17 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 170.00 | 6.25 | 7.50 | 6.88 | 8.20 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.37 | -0.67 | 0.04 | -0.16 | 12/26/2025 | 12/29/2025 4:00:07 PM EST |
| 172.50 | 7.95 | 9.15 | 8.55 | % | 0.05 | 0 | 0 | 0.36 | -0.75 | 0.03 | -0.15 | 12/29/2025 4:00:07 PM EST | |||
| 175.00 | 9.80 | 10.95 | 10.38 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.33 | -0.81 | 0.03 | -0.13 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 177.50 | 8.30 | 16.55 | 12.43 | 13.82 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.83 | -0.86 | 0.02 | -0.11 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 180.00 | 10.85 | 18.75 | 14.80 | 15.25 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.86 | -0.91 | 0.02 | -0.08 | 12/26/2025 | 12/29/2025 4:00:07 PM EST |
| 182.50 | 13.05 | 21.10 | 17.08 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.91 | -0.95 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 185.00 | 15.50 | 23.45 | 19.48 | % | 0.11 | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.05 | 12/29/2025 4:00:07 PM EST | |||
| 187.50 | 17.95 | 25.85 | 21.90 | % | 0.12 | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.03 | 12/29/2025 4:00:07 PM EST | |||
| 190.00 | 20.30 | 28.30 | 24.30 | % | 0.13 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 12/29/2025 4:00:07 PM EST | |||
| 195.00 | 25.05 | 33.25 | 29.15 | % | 0.15 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 12/29/2025 4:00:07 PM EST | |||
| 200.00 | 30.00 | 38.25 | 34.13 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 205.00 | 35.00 | 43.25 | 39.13 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 210.00 | 40.00 | 48.25 | 44.13 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 215.00 | 45.00 | 53.25 | 49.13 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 220.00 | 50.00 | 58.25 | 54.13 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 225.00 | 55.00 | 63.25 | 59.13 | % | 0.26 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 230.00 | 60.00 | 68.25 | 64.13 | % | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 235.00 | 65.35 | 73.25 | 69.30 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 240.00 | 70.25 | 78.25 | 74.25 | % | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 245.00 | 75.25 | 83.25 | 79.25 | % | 0.32 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 250.00 | 80.00 | 88.25 | 84.13 | % | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 255.00 | 85.00 | 93.25 | 89.13 | % | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST |