Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $180.45 as of 8/22/2025 3:46:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 129.15 | 132.20 | 130.68 | 85.50 | 0.00 | 0.00% | 2.18 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 124.70 | 127.20 | 125.95 | % | 1.94 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 119.65 | 122.20 | 120.93 | % | 1.73 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 115.50 | 117.25 | 116.38 | 93.45 | 0.00 | 0.00% | 1.55 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 110.50 | 112.35 | 111.43 | 107.10 | +67.30 | +169.10% | 1.39 | 6 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 104.55 | 107.45 | 106.00 | 55.81 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 100.60 | 102.50 | 101.55 | 77.00 | 0.00 | 0.00% | 1.13 | 0 | 8 | 1.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 95.65 | 97.55 | 96.60 | % | 1.02 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 100.00 | 90.70 | 92.60 | 91.65 | 60.00 | 0.00 | 0.00% | 0.92 | 0 | 3 | 1.06 | 1.00 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 85.90 | 87.65 | 86.78 | 78.90 | 0.00 | 0.00% | 0.83 | 0 | 10 | 1.01 | 1.00 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 80.05 | 82.70 | 81.38 | 66.77 | 0.00 | 0.00% | 0.74 | 0 | 10 | 0.95 | 0.99 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 75.95 | 77.85 | 76.90 | 45.10 | 0.00 | 0.00% | 0.67 | 0 | 11 | 0.88 | 0.99 | 0.00 | -0.03 | 7/22/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 71.40 | 72.90 | 72.15 | 73.67 | +18.67 | +33.95% | 0.60 | 11 | 53 | 0.76 | 0.98 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 65.35 | 68.35 | 66.85 | 68.72 | +25.22 | +57.98% | 0.53 | 12 | 540 | 0.77 | 0.98 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 61.50 | 63.30 | 62.40 | 38.53 | 0.00 | 0.00% | 0.48 | 0 | 61 | 0.74 | 0.96 | 0.00 | -0.05 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 56.65 | 58.50 | 57.58 | 44.15 | 0.00 | 0.00% | 0.43 | 0 | 59 | 0.68 | 0.95 | 0.00 | -0.06 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 140.00 | 52.10 | 53.35 | 52.73 | 54.22 | +11.53 | +27.01% | 0.38 | 2 | 376 | 0.68 | 0.93 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 145.00 | 47.35 | 48.50 | 47.93 | 39.05 | 0.00 | 0.00% | 0.33 | 0 | 1,798 | 0.61 | 0.91 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 43.10 | 44.00 | 43.55 | 44.75 | +9.76 | +27.90% | 0.29 | 6 | 252 | 0.53 | 0.89 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 38.05 | 40.45 | 39.25 | 36.75 | +10.13 | +38.06% | 0.25 | 5 | 65 | 0.55 | 0.86 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 160.00 | 33.80 | 36.35 | 35.08 | 26.70 | 0.00 | 0.00% | 0.22 | 0 | 84 | 0.51 | 0.83 | 0.01 | -0.11 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 165.00 | 30.65 | 31.85 | 31.25 | 32.85 | +9.39 | +40.03% | 0.19 | 2 | 91 | 0.51 | 0.79 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 170.00 | 27.30 | 28.75 | 28.03 | 30.25 | +9.60 | +46.49% | 0.16 | 632 | 1,847 | 0.53 | 0.75 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 175.00 | 24.35 | 25.00 | 24.68 | 27.00 | +7.50 | +38.47% | 0.14 | 22 | 214 | 0.52 | 0.71 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 180.00 | 20.55 | 22.10 | 21.33 | 23.90 | +6.71 | +39.04% | 0.12 | 35 | 288 | 0.53 | 0.66 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 185.00 | 18.55 | 19.55 | 19.05 | 20.60 | +6.78 | +49.06% | 0.10 | 72 | 1,477 | 0.52 | 0.61 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 190.00 | 16.60 | 17.20 | 16.90 | 17.49 | +4.17 | +31.31% | 0.09 | 35 | 79 | 0.54 | 0.56 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 195.00 | 14.15 | 15.20 | 14.68 | 16.20 | +4.20 | +35.00% | 0.08 | 43 | 71 | 0.55 | 0.51 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 200.00 | 12.40 | 13.30 | 12.85 | 13.60 | +4.68 | +52.47% | 0.06 | 78 | 561 | 0.55 | 0.47 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 210.00 | 10.00 | 10.20 | 10.10 | 11.00 | +3.95 | +56.03% | 0.05 | 338 | 1,067 | 0.57 | 0.38 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 220.00 | 7.45 | 7.80 | 7.63 | 7.93 | +2.08 | +35.56% | 0.03 | 74 | 177 | 0.57 | 0.31 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 230.00 | 5.75 | 6.05 | 5.90 | 6.40 | +2.48 | +63.27% | 0.03 | 29 | 13 | 0.59 | 0.26 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 240.00 | 3.70 | 4.70 | 4.20 | 5.02 | +1.52 | +43.43% | 0.02 | 10 | 57 | 0.60 | 0.21 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 250.00 | 3.45 | 3.70 | 3.58 | 4.05 | +1.46 | +56.38% | 0.01 | 176 | 268 | 0.61 | 0.17 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 260.00 | 1.96 | 2.99 | 2.48 | 3.05 | % | 0.01 | 4 | 0 | 0.60 | 0.13 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 270.00 | 2.08 | 2.56 | 2.32 | 2.50 | % | 0.01 | 5 | 0 | 0.65 | 0.11 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.23 | 0.12 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.87 | 0.44 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.03 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 0.11 | 0.88 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.84 | 0.00 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.00 | 0.00 | 0.00 | -0.02 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.85 | -0.01 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.57 | 0.79 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.89 | -0.01 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.98 | 0.49 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.75 | -0.02 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 0.35 | 1.76 | 1.06 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.68 | -0.02 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 0.23 | 1.90 | 1.07 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.61 | -0.04 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 0.50 | 1.16 | 0.83 | 0.77 | -0.23 | -23.00% | 0.01 | 12 | 80 | 0.56 | -0.05 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 140.00 | 0.98 | 1.15 | 1.07 | 0.98 | -0.57 | -36.78% | 0.01 | 12 | 952 | 0.54 | -0.07 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 145.00 | 1.15 | 1.91 | 1.53 | 1.34 | -1.08 | -44.63% | 0.01 | 12 | 263 | 0.54 | -0.09 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 0.88 | 2.16 | 1.52 | 1.95 | -1.27 | -39.45% | 0.01 | 10 | 749 | 0.48 | -0.11 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 2.56 | 2.97 | 2.77 | 2.67 | -1.73 | -39.32% | 0.02 | 17 | 192 | 0.53 | -0.14 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 160.00 | 3.45 | 3.80 | 3.63 | 3.45 | -2.25 | -39.48% | 0.02 | 18 | 69 | 0.52 | -0.17 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 165.00 | 4.60 | 4.95 | 4.78 | 4.53 | -2.32 | -33.87% | 0.03 | 3 | 112 | 0.52 | -0.21 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 170.00 | 6.05 | 7.10 | 6.58 | 5.85 | -3.67 | -38.55% | 0.04 | 156 | 66 | 0.54 | -0.25 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 175.00 | 7.80 | 8.75 | 8.28 | 7.48 | -3.52 | -32.00% | 0.05 | 8 | 81 | 0.52 | -0.29 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 180.00 | 9.70 | 11.05 | 10.38 | 9.60 | -4.05 | -29.67% | 0.06 | 7 | 46 | 0.54 | -0.34 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 185.00 | 12.15 | 12.85 | 12.50 | 12.63 | -3.82 | -23.23% | 0.07 | 8 | 42 | 0.54 | -0.39 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 190.00 | 14.80 | 16.45 | 15.63 | 14.20 | -12.00 | -45.81% | 0.08 | 62 | 4 | 0.54 | -0.44 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 195.00 | 17.30 | 19.00 | 18.15 | 16.81 | -24.66 | -59.47% | 0.09 | 2 | 5 | 0.56 | -0.49 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 200.00 | 19.90 | 21.80 | 20.85 | 20.60 | -10.40 | -33.55% | 0.10 | 7 | 2 | 0.56 | -0.53 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 210.00 | 27.80 | 29.15 | 28.48 | 26.65 | -7.15 | -21.16% | 0.14 | 1 | 41 | 0.57 | -0.62 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 220.00 | 35.45 | 36.95 | 36.20 | 35.50 | % | 0.16 | 12 | 0 | 0.59 | -0.69 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 230.00 | 43.70 | 44.70 | 44.20 | 47.20 | -9.35 | -16.54% | 0.19 | 1 | 1 | 0.59 | -0.74 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 240.00 | 51.75 | 53.60 | 52.68 | % | 0.22 | 0 | 0 | 0.59 | -0.79 | 0.01 | -0.12 | 8/22/2025 3:59:53 PM EST | |||
| 250.00 | 60.70 | 62.40 | 61.55 | 59.55 | -17.36 | -22.58% | 0.25 | 1 | 1 | 0.57 | -0.83 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 260.00 | 70.05 | 72.35 | 71.20 | % | 0.27 | 0 | 0 | 0.62 | -0.87 | 0.00 | -0.10 | 8/22/2025 3:59:53 PM EST | |||
| 270.00 | 79.40 | 81.35 | 80.38 | % | 0.30 | 0 | 0 | 0.71 | -0.89 | 0.00 | -0.08 | 8/22/2025 3:59:53 PM EST |