Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $186.11 as of 8/29/2025 3:24:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 149.00 | 37.10 | 39.35 | 38.23 | % | 0.26 | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.07 | 8/29/2025 3:59:59 PM EST | |||
| 150.00 | 36.35 | 38.65 | 37.50 | % | 0.25 | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.08 | 8/29/2025 3:59:59 PM EST | |||
| 152.50 | 34.20 | 36.40 | 35.30 | % | 0.23 | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.08 | 8/29/2025 3:59:59 PM EST | |||
| 155.00 | 32.10 | 35.25 | 33.68 | % | 0.22 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.09 | 8/29/2025 3:59:59 PM EST | |||
| 157.50 | 30.05 | 33.05 | 31.55 | % | 0.20 | 0 | 0 | 0.53 | 0.86 | 0.01 | -0.10 | 8/29/2025 3:59:59 PM EST | |||
| 160.00 | 27.95 | 30.30 | 29.13 | % | 0.18 | 0 | 0 | 0.50 | 0.83 | 0.01 | -0.11 | 8/29/2025 3:59:59 PM EST | |||
| 162.50 | 26.15 | 28.15 | 27.15 | % | 0.17 | 0 | 0 | 0.50 | 0.81 | 0.01 | -0.11 | 8/29/2025 3:59:59 PM EST | |||
| 165.00 | 24.15 | 26.10 | 25.13 | % | 0.15 | 0 | 0 | 0.49 | 0.79 | 0.01 | -0.12 | 8/29/2025 3:59:59 PM EST | |||
| 167.50 | 22.50 | 25.05 | 23.78 | % | 0.14 | 0 | 0 | 0.51 | 0.76 | 0.01 | -0.13 | 8/29/2025 3:59:59 PM EST | |||
| 170.00 | 21.15 | 23.40 | 22.28 | % | 0.13 | 0 | 0 | 0.52 | 0.73 | 0.01 | -0.14 | 8/29/2025 3:59:59 PM EST | |||
| 172.50 | 19.70 | 21.75 | 20.73 | % | 0.12 | 0 | 0 | 0.53 | 0.70 | 0.01 | -0.14 | 8/29/2025 3:59:59 PM EST | |||
| 175.00 | 18.15 | 19.45 | 18.80 | % | 0.11 | 0 | 0 | 0.51 | 0.67 | 0.01 | -0.15 | 8/29/2025 3:59:59 PM EST | |||
| 177.50 | 16.15 | 18.60 | 17.38 | % | 0.10 | 0 | 0 | 0.51 | 0.64 | 0.01 | -0.15 | 8/29/2025 3:59:59 PM EST | |||
| 180.00 | 14.50 | 16.90 | 15.70 | % | 0.09 | 0 | 0 | 0.50 | 0.61 | 0.01 | -0.16 | 8/29/2025 3:59:59 PM EST | |||
| 182.50 | 13.45 | 16.00 | 14.73 | % | 0.08 | 0 | 0 | 0.51 | 0.58 | 0.01 | -0.16 | 8/29/2025 3:59:59 PM EST | |||
| 185.00 | 13.05 | 14.10 | 13.58 | 14.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.52 | 0.55 | 0.01 | -0.16 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 187.50 | 12.05 | 12.95 | 12.50 | 13.89 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.52 | 0.52 | 0.01 | -0.16 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 190.00 | 10.85 | 12.10 | 11.48 | 13.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.52 | 0.49 | 0.01 | -0.16 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 192.50 | 10.00 | 10.90 | 10.45 | 11.82 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.52 | 0.46 | 0.01 | -0.16 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 195.00 | 8.25 | 10.25 | 9.25 | % | 0.05 | 0 | 0 | 0.51 | 0.43 | 0.01 | -0.16 | 8/29/2025 3:59:59 PM EST | |||
| 197.50 | 8.35 | 9.35 | 8.85 | 9.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | 0.40 | 0.01 | -0.16 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 200.00 | 6.90 | 8.65 | 7.78 | % | 0.04 | 0 | 0 | 0.52 | 0.38 | 0.01 | -0.15 | 8/29/2025 3:59:59 PM EST | |||
| 205.00 | 5.65 | 7.90 | 6.78 | % | 0.03 | 0 | 0 | 0.54 | 0.33 | 0.01 | -0.15 | 8/29/2025 3:59:59 PM EST | |||
| 210.00 | 4.40 | 6.15 | 5.28 | % | 0.03 | 0 | 0 | 0.52 | 0.28 | 0.01 | -0.14 | 8/29/2025 3:59:59 PM EST | |||
| 215.00 | 3.75 | 5.20 | 4.48 | % | 0.02 | 0 | 0 | 0.54 | 0.24 | 0.01 | -0.13 | 8/29/2025 3:59:59 PM EST | |||
| 220.00 | 2.83 | 5.05 | 3.94 | % | 0.02 | 0 | 0 | 0.55 | 0.21 | 0.01 | -0.12 | 8/29/2025 3:59:59 PM EST | |||
| 225.00 | 1.90 | 3.70 | 2.80 | % | 0.01 | 0 | 0 | 0.52 | 0.18 | 0.01 | -0.11 | 8/29/2025 3:59:59 PM EST | |||
| 230.00 | 1.69 | 3.85 | 2.77 | % | 0.01 | 0 | 0 | 0.56 | 0.15 | 0.01 | -0.10 | 8/29/2025 3:59:59 PM EST | |||
| 235.00 | 1.47 | 3.15 | 2.31 | % | 0.01 | 0 | 0 | 0.57 | 0.13 | 0.01 | -0.09 | 8/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 149.00 | 0.00 | 2.08 | 1.04 | % | 0.01 | 0 | 0 | 0.58 | -0.08 | 0.00 | -0.07 | 8/29/2025 3:59:59 PM EST | |||
| 150.00 | 0.31 | 2.99 | 1.65 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.01 | -0.08 | 8/29/2025 3:59:59 PM EST | |||
| 152.50 | 0.62 | 2.83 | 1.73 | % | 0.01 | 0 | 0 | 0.49 | -0.11 | 0.01 | -0.08 | 8/29/2025 3:59:59 PM EST | |||
| 155.00 | 1.89 | 3.35 | 2.62 | % | 0.02 | 0 | 0 | 0.54 | -0.12 | 0.01 | -0.09 | 8/29/2025 3:59:59 PM EST | |||
| 157.50 | 2.03 | 3.75 | 2.89 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.14 | 0.01 | -0.10 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 160.00 | 1.69 | 4.10 | 2.90 | % | 0.02 | 0 | 0 | 0.49 | -0.17 | 0.01 | -0.11 | 8/29/2025 3:59:59 PM EST | |||
| 162.50 | 2.96 | 4.35 | 3.66 | % | 0.02 | 0 | 0 | 0.51 | -0.19 | 0.01 | -0.11 | 8/29/2025 3:59:59 PM EST | |||
| 165.00 | 3.50 | 6.40 | 4.95 | 4.60 | +0.53 | +13.03% | 0.03 | 2 | 20 | 0.49 | -0.21 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 167.50 | 4.80 | 5.75 | 5.28 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.24 | 0.01 | -0.13 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 170.00 | 5.60 | 6.60 | 6.10 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | -0.27 | 0.01 | -0.14 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 172.50 | 5.75 | 6.90 | 6.33 | 7.00 | % | 0.04 | 10 | 0 | 0.49 | -0.30 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 175.00 | 7.40 | 8.40 | 7.90 | % | 0.05 | 0 | 0 | 0.52 | -0.33 | 0.01 | -0.15 | 8/29/2025 3:59:59 PM EST | |||
| 177.50 | 7.80 | 9.70 | 8.75 | % | 0.05 | 0 | 0 | 0.52 | -0.36 | 0.01 | -0.15 | 8/29/2025 3:59:59 PM EST | |||
| 180.00 | 9.25 | 11.25 | 10.25 | % | 0.06 | 0 | 0 | 0.53 | -0.39 | 0.01 | -0.16 | 8/29/2025 3:59:59 PM EST | |||
| 182.50 | 10.00 | 12.00 | 11.00 | % | 0.06 | 0 | 0 | 0.51 | -0.42 | 0.01 | -0.16 | 8/29/2025 3:59:59 PM EST | |||
| 185.00 | 11.25 | 13.85 | 12.55 | % | 0.07 | 0 | 0 | 0.53 | -0.45 | 0.01 | -0.16 | 8/29/2025 3:59:59 PM EST | |||
| 187.50 | 13.25 | 14.60 | 13.93 | % | 0.07 | 0 | 0 | 0.53 | -0.48 | 0.01 | -0.16 | 8/29/2025 3:59:59 PM EST | |||
| 190.00 | 14.20 | 16.65 | 15.43 | % | 0.08 | 0 | 0 | 0.53 | -0.51 | 0.01 | -0.16 | 8/29/2025 3:59:59 PM EST | |||
| 192.50 | 15.55 | 17.50 | 16.53 | % | 0.09 | 0 | 0 | 0.52 | -0.54 | 0.01 | -0.16 | 8/29/2025 3:59:59 PM EST | |||
| 195.00 | 17.30 | 20.00 | 18.65 | % | 0.10 | 0 | 0 | 0.54 | -0.57 | 0.01 | -0.16 | 8/29/2025 3:59:59 PM EST | |||
| 197.50 | 19.45 | 21.60 | 20.53 | % | 0.10 | 0 | 0 | 0.55 | -0.60 | 0.01 | -0.16 | 8/29/2025 3:59:59 PM EST | |||
| 200.00 | 21.05 | 23.30 | 22.18 | % | 0.11 | 0 | 0 | 0.55 | -0.62 | 0.01 | -0.15 | 8/29/2025 3:59:59 PM EST | |||
| 205.00 | 24.80 | 27.60 | 26.20 | % | 0.13 | 0 | 0 | 0.54 | -0.67 | 0.01 | -0.15 | 8/29/2025 3:59:59 PM EST | |||
| 210.00 | 27.65 | 30.25 | 28.95 | % | 0.14 | 0 | 0 | 0.52 | -0.72 | 0.01 | -0.14 | 8/29/2025 3:59:59 PM EST | |||
| 215.00 | 32.45 | 35.45 | 33.95 | % | 0.16 | 0 | 0 | 0.58 | -0.76 | 0.01 | -0.13 | 8/29/2025 3:59:59 PM EST | |||
| 220.00 | 36.95 | 39.60 | 38.28 | % | 0.17 | 0 | 0 | 0.59 | -0.79 | 0.01 | -0.12 | 8/29/2025 3:59:59 PM EST | |||
| 225.00 | 40.65 | 43.95 | 42.30 | % | 0.19 | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.11 | 8/29/2025 3:59:59 PM EST | |||
| 230.00 | 45.75 | 48.45 | 47.10 | % | 0.20 | 0 | 0 | 0.60 | -0.85 | 0.01 | -0.10 | 8/29/2025 3:59:59 PM EST | |||
| 235.00 | 50.30 | 53.05 | 51.68 | % | 0.22 | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.09 | 8/29/2025 3:59:59 PM EST |