Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $105.15 as of 8/14/2026 7:53:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.10 | 55.00 | 51.05 | % | 0.93 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 60.00 | 42.25 | 50.00 | 46.13 | % | 0.77 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 65.00 | 37.35 | 45.20 | 41.28 | % | 0.64 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 70.00 | 32.55 | 39.90 | 36.23 | % | 0.52 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 75.00 | 27.60 | 35.70 | 31.65 | % | 0.42 | 0 | 0 | 1.24 | 0.97 | 0.00 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 80.00 | 22.80 | 29.45 | 26.13 | % | 0.33 | 0 | 0 | 0.96 | 0.94 | 0.01 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 85.00 | 17.75 | 26.25 | 22.00 | % | 0.26 | 0 | 0 | 0.97 | 0.89 | 0.01 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 90.00 | 13.80 | 21.80 | 17.80 | % | 0.20 | 0 | 0 | 0.88 | 0.83 | 0.01 | -0.06 | 8/14/2026 3:59:51 PM EST | |||
| 91.00 | 14.05 | 20.85 | 17.45 | % | 0.19 | 0 | 0 | 0.86 | 0.82 | 0.01 | -0.06 | 8/14/2026 3:59:51 PM EST | |||
| 92.00 | 13.60 | 18.80 | 16.20 | % | 0.18 | 0 | 0 | 0.73 | 0.80 | 0.01 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 93.00 | 11.10 | 19.65 | 15.38 | % | 0.17 | 0 | 0 | 0.86 | 0.78 | 0.02 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 94.00 | 10.50 | 18.90 | 14.70 | % | 0.16 | 0 | 0 | 0.85 | 0.77 | 0.02 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 95.00 | 9.80 | 18.20 | 14.00 | % | 0.15 | 0 | 0 | 0.84 | 0.75 | 0.02 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 96.00 | 9.10 | 17.55 | 13.33 | % | 0.14 | 0 | 0 | 0.83 | 0.73 | 0.02 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 97.00 | 8.35 | 16.90 | 12.63 | % | 0.13 | 0 | 0 | 0.82 | 0.71 | 0.02 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 98.00 | 8.30 | 16.25 | 12.28 | % | 0.13 | 0 | 0 | 0.49 | 0.70 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 99.00 | 7.10 | 15.65 | 11.38 | % | 0.11 | 0 | 0 | 0.47 | 0.68 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 100.00 | 6.50 | 15.05 | 10.78 | % | 0.11 | 0 | 0 | 0.48 | 0.66 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 101.00 | 5.90 | 14.45 | 10.18 | % | 0.10 | 0 | 0 | 0.49 | 0.64 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 102.00 | 5.45 | 13.85 | 9.65 | % | 0.09 | 0 | 0 | 0.49 | 0.62 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 103.00 | 4.75 | 13.30 | 9.03 | % | 0.09 | 0 | 0 | 0.49 | 0.60 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 104.00 | 6.00 | 12.20 | 9.10 | % | 0.09 | 0 | 0 | 0.53 | 0.58 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 105.00 | 5.45 | 10.40 | 7.93 | % | 0.08 | 0 | 0 | 0.49 | 0.56 | 0.02 | -0.09 | 8/14/2026 3:59:51 PM EST | |||
| 106.00 | 5.25 | 11.65 | 8.45 | % | 0.08 | 0 | 0 | 0.55 | 0.54 | 0.02 | -0.09 | 8/14/2026 3:59:51 PM EST | |||
| 107.00 | 4.95 | 9.70 | 7.33 | % | 0.07 | 0 | 0 | 0.51 | 0.51 | 0.02 | -0.09 | 8/14/2026 3:59:51 PM EST | |||
| 108.00 | 2.85 | 10.20 | 6.53 | % | 0.06 | 0 | 0 | 0.48 | 0.49 | 0.02 | -0.09 | 8/14/2026 3:59:51 PM EST | |||
| 109.00 | 2.00 | 9.65 | 5.83 | % | 0.05 | 0 | 0 | 0.46 | 0.47 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 110.00 | 1.52 | 10.00 | 5.76 | % | 0.05 | 0 | 0 | 0.48 | 0.45 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 111.00 | 4.55 | 9.50 | 7.03 | % | 0.06 | 0 | 0 | 0.59 | 0.43 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 112.00 | 0.96 | 9.00 | 4.98 | % | 0.04 | 0 | 0 | 0.47 | 0.42 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 113.00 | 2.85 | 7.95 | 5.40 | % | 0.05 | 0 | 0 | 0.53 | 0.40 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 114.00 | 2.00 | 8.10 | 5.05 | % | 0.04 | 0 | 0 | 0.52 | 0.38 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 115.00 | 2.14 | 7.30 | 4.72 | % | 0.04 | 0 | 0 | 0.52 | 0.36 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 116.00 | 1.60 | 8.90 | 5.25 | % | 0.05 | 0 | 0 | 0.57 | 0.34 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 117.00 | 0.00 | 7.15 | 3.58 | % | 0.03 | 0 | 0 | 0.74 | 0.32 | 0.02 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 118.00 | 0.00 | 8.70 | 4.35 | % | 0.04 | 0 | 0 | 0.86 | 0.30 | 0.02 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 119.00 | 1.20 | 5.65 | 3.43 | % | 0.03 | 0 | 0 | 0.50 | 0.30 | 0.02 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 120.00 | 1.06 | 5.85 | 3.46 | 3.05 | % | 0.03 | 2 | 0 | 0.52 | 0.28 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 125.00 | 1.19 | 3.65 | 2.42 | % | 0.02 | 0 | 0 | 0.52 | 0.22 | 0.01 | -0.06 | 8/14/2026 3:59:51 PM EST | |||
| 130.00 | 0.76 | 3.15 | 1.96 | % | 0.02 | 0 | 0 | 0.54 | 0.17 | 0.01 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.72 | 0.11 | 0.01 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 140.00 | 0.36 | 2.24 | 1.30 | % | 0.01 | 0 | 0 | 0.58 | 0.09 | 0.01 | -0.04 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 4.70 | 2.35 | % | 0.04 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 4.70 | 2.35 | % | 0.03 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | -0.03 | 0.00 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.74 | -0.06 | 0.01 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 85.00 | 0.43 | 2.50 | 1.47 | % | 0.02 | 0 | 0 | 0.55 | -0.11 | 0.01 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 5.05 | 2.53 | % | 0.03 | 0 | 0 | 0.79 | -0.17 | 0.01 | -0.06 | 8/14/2026 3:59:51 PM EST | |||
| 91.00 | 0.00 | 5.30 | 2.65 | % | 0.03 | 0 | 0 | 0.78 | -0.18 | 0.01 | -0.06 | 8/14/2026 3:59:51 PM EST | |||
| 92.00 | 0.25 | 5.50 | 2.88 | % | 0.03 | 0 | 0 | 0.51 | -0.20 | 0.01 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 93.00 | 0.00 | 8.15 | 4.08 | % | 0.04 | 0 | 0 | 0.94 | -0.22 | 0.02 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 94.00 | 0.00 | 8.25 | 4.13 | % | 0.04 | 0 | 0 | 0.92 | -0.23 | 0.02 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 5.60 | 2.80 | % | 0.03 | 0 | 0 | 0.69 | -0.25 | 0.02 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 96.00 | 0.00 | 6.10 | 3.05 | % | 0.03 | 0 | 0 | 0.70 | -0.27 | 0.02 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 97.00 | 0.00 | 8.75 | 4.38 | % | 0.05 | 0 | 0 | 0.86 | -0.29 | 0.02 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 98.00 | 0.08 | 8.90 | 4.49 | % | 0.05 | 0 | 0 | 0.48 | -0.30 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 99.00 | 0.46 | 9.10 | 4.78 | % | 0.05 | 0 | 0 | 0.50 | -0.32 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 100.00 | 0.86 | 9.30 | 5.08 | % | 0.05 | 0 | 0 | 0.50 | -0.34 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 101.00 | 1.27 | 9.70 | 5.49 | % | 0.05 | 0 | 0 | 0.50 | -0.36 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 102.00 | 2.28 | 10.00 | 6.14 | % | 0.06 | 0 | 0 | 0.52 | -0.38 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 103.00 | 2.94 | 9.30 | 6.12 | % | 0.06 | 0 | 0 | 0.49 | -0.40 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 104.00 | 2.79 | 10.70 | 6.75 | % | 0.06 | 0 | 0 | 0.50 | -0.42 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 105.00 | 2.97 | 11.35 | 7.16 | % | 0.07 | 0 | 0 | 0.50 | -0.44 | 0.02 | -0.09 | 8/14/2026 3:59:51 PM EST | |||
| 106.00 | 3.65 | 11.90 | 7.78 | % | 0.07 | 0 | 0 | 0.50 | -0.46 | 0.02 | -0.09 | 8/14/2026 3:59:51 PM EST | |||
| 107.00 | 6.30 | 11.55 | 8.93 | % | 0.08 | 0 | 0 | 0.54 | -0.49 | 0.02 | -0.09 | 8/14/2026 3:59:51 PM EST | |||
| 108.00 | 6.10 | 10.50 | 8.30 | % | 0.08 | 0 | 0 | 0.46 | -0.51 | 0.02 | -0.09 | 8/14/2026 3:59:51 PM EST | |||
| 109.00 | 5.25 | 13.60 | 9.43 | % | 0.09 | 0 | 0 | 0.49 | -0.53 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 110.00 | 7.75 | 13.75 | 10.75 | % | 0.10 | 0 | 0 | 0.54 | -0.55 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 111.00 | 6.55 | 15.00 | 10.78 | % | 0.10 | 0 | 0 | 0.49 | -0.57 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 112.00 | 7.30 | 15.75 | 11.53 | % | 0.10 | 0 | 0 | 0.50 | -0.58 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 113.00 | 8.05 | 16.50 | 12.28 | % | 0.11 | 0 | 0 | 0.49 | -0.60 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 114.00 | % | 0.00 | 0 | 0 | 0.80 | -0.62 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | ||||||
| 115.00 | 9.60 | 18.05 | 13.83 | % | 0.12 | 0 | 0 | 0.81 | -0.64 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 116.00 | 10.40 | 18.65 | 14.53 | % | 0.13 | 0 | 0 | 0.81 | -0.66 | 0.02 | -0.08 | 8/14/2026 3:59:51 PM EST | |||
| 117.00 | 11.20 | 19.55 | 15.38 | % | 0.13 | 0 | 0 | 0.81 | -0.68 | 0.02 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 118.00 | 11.95 | 20.30 | 16.13 | % | 0.14 | 0 | 0 | 0.81 | -0.70 | 0.02 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 119.00 | 12.75 | 21.10 | 16.93 | % | 0.14 | 0 | 0 | 0.83 | -0.70 | 0.02 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 120.00 | 13.60 | 22.00 | 17.80 | % | 0.15 | 0 | 0 | 0.85 | -0.72 | 0.02 | -0.07 | 8/14/2026 3:59:51 PM EST | |||
| 125.00 | 17.75 | 26.05 | 21.90 | % | 0.18 | 0 | 0 | 0.87 | -0.78 | 0.01 | -0.06 | 8/14/2026 3:59:51 PM EST | |||
| 130.00 | 22.75 | 29.85 | 26.30 | % | 0.20 | 0 | 0 | 0.87 | -0.83 | 0.01 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 135.00 | 26.65 | 34.75 | 30.70 | % | 0.23 | 0 | 0 | 0.92 | -0.89 | 0.01 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 140.00 | 32.45 | 38.45 | 35.45 | % | 0.25 | 0 | 0 | 0.90 | -0.91 | 0.01 | -0.04 | 8/14/2026 3:59:51 PM EST |