Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $168.40 as of 10/3/2025 4:04:36 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 | 71.55 | 79.70 | 75.63 | % | 0.80 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 100.00 | 66.60 | 73.80 | 70.20 | % | 0.70 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 105.00 | 61.70 | 69.50 | 65.60 | % | 0.62 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 110.00 | 56.80 | 64.75 | 60.78 | % | 0.55 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 115.00 | 54.00 | 57.45 | 55.73 | % | 0.48 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 120.00 | 49.80 | 53.30 | 51.55 | % | 0.43 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 125.00 | 45.35 | 48.55 | 46.95 | % | 0.38 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 130.00 | 39.65 | 44.50 | 42.08 | % | 0.32 | 0 | 0 | 0.93 | 0.94 | 0.00 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 135.00 | 36.05 | 39.80 | 37.93 | % | 0.28 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 140.00 | 31.30 | 37.15 | 34.23 | % | 0.24 | 0 | 0 | 0.64 | 0.87 | 0.01 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 145.00 | 28.05 | 30.45 | 29.25 | % | 0.20 | 0 | 0 | 0.58 | 0.83 | 0.01 | -0.11 | 10/3/2025 3:59:55 PM EST | |||
| 150.00 | 24.20 | 26.85 | 25.53 | % | 0.17 | 0 | 0 | 0.58 | 0.78 | 0.01 | -0.12 | 10/3/2025 3:59:55 PM EST | |||
| 155.00 | 21.00 | 23.15 | 22.08 | % | 0.14 | 0 | 0 | 0.58 | 0.73 | 0.01 | -0.14 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 18.45 | 19.25 | 18.85 | 17.52 | % | 0.12 | 100 | 0 | 0.57 | 0.67 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 165.00 | 15.55 | 16.45 | 16.00 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.57 | 0.61 | 0.01 | -0.16 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 13.25 | 13.80 | 13.53 | 14.00 | % | 0.08 | 1 | 0 | 0.57 | 0.55 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 175.00 | 11.15 | 11.70 | 11.43 | 10.90 | +1.25 | +12.96% | 0.07 | 22 | 1 | 0.57 | 0.49 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 180.00 | 8.70 | 9.85 | 9.28 | % | 0.05 | 0 | 0 | 0.56 | 0.43 | 0.01 | -0.16 | 10/3/2025 3:59:55 PM EST | |||
| 185.00 | 7.75 | 8.40 | 8.08 | 5.70 | -4.30 | -43.00% | 0.04 | 1 | 1 | 0.58 | 0.38 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 190.00 | 6.60 | 7.85 | 7.23 | 6.80 | % | 0.04 | 1 | 0 | 0.61 | 0.33 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 195.00 | 4.65 | 6.65 | 5.65 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.59 | 0.28 | 0.01 | -0.14 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 200.00 | 3.65 | 5.75 | 4.70 | % | 0.02 | 0 | 0 | 0.60 | 0.24 | 0.01 | -0.13 | 10/3/2025 3:59:55 PM EST | |||
| 205.00 | 2.73 | 5.25 | 3.99 | % | 0.02 | 0 | 0 | 0.58 | 0.21 | 0.01 | -0.12 | 10/3/2025 3:59:55 PM EST | |||
| 210.00 | 1.50 | 4.25 | 2.88 | % | 0.01 | 0 | 0 | 0.57 | 0.18 | 0.01 | -0.11 | 10/3/2025 3:59:55 PM EST | |||
| 215.00 | 1.91 | 3.45 | 2.68 | % | 0.01 | 0 | 0 | 0.61 | 0.15 | 0.01 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 220.00 | 1.72 | 2.56 | 2.14 | % | 0.01 | 0 | 0 | 0.60 | 0.13 | 0.01 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.76 | 1.38 | % | 0.01 | 0 | 0 | 0.70 | 0.10 | 0.01 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.69 | 0.08 | 0.00 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 235.00 | 0.79 | 1.64 | 1.22 | 1.90 | % | 0.01 | 1 | 0 | 0.61 | 0.08 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 240.00 | 0.00 | 1.66 | 0.83 | % | 0.00 | 0 | 0 | 0.71 | 0.06 | 0.00 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.73 | 0.05 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.74 | 0.04 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.02 | 10/3/2025 3:59:55 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 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.09 | -0.03 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | 1.50 | % | 0.00 | 1 | 0 | 0.63 | -0.06 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | -0.09 | 0.01 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 140.00 | 1.96 | 2.97 | 2.47 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.58 | -0.13 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 2.72 | 4.10 | 3.41 | 3.92 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.17 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 150.00 | 4.20 | 4.60 | 4.40 | 4.74 | -0.45 | -8.68% | 0.03 | 2 | 2 | 0.55 | -0.22 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 5.35 | 7.15 | 6.25 | % | 0.04 | 0 | 0 | 0.57 | -0.27 | 0.01 | -0.14 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 7.50 | 8.20 | 7.85 | 9.10 | +2.20 | +31.89% | 0.05 | 1 | 3 | 0.56 | -0.33 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 9.75 | 12.30 | 11.03 | 10.65 | +0.15 | +1.43% | 0.07 | 100 | 3 | 0.56 | -0.39 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 11.80 | 13.50 | 12.65 | 13.96 | +7.50 | +116.10% | 0.07 | 1 | 1 | 0.57 | -0.45 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 175.00 | 15.10 | 15.80 | 15.45 | 13.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.57 | -0.51 | 0.01 | -0.16 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 180.00 | 18.45 | 18.95 | 18.70 | % | 0.10 | 0 | 0 | 0.58 | -0.57 | 0.01 | -0.16 | 10/3/2025 3:59:55 PM EST | |||
| 185.00 | 21.35 | 23.05 | 22.20 | % | 0.12 | 0 | 0 | 0.58 | -0.62 | 0.01 | -0.16 | 10/3/2025 3:59:55 PM EST | |||
| 190.00 | 25.35 | 26.75 | 26.05 | % | 0.14 | 0 | 0 | 0.60 | -0.67 | 0.01 | -0.15 | 10/3/2025 3:59:55 PM EST | |||
| 195.00 | 28.80 | 30.85 | 29.83 | % | 0.15 | 0 | 0 | 0.60 | -0.72 | 0.01 | -0.14 | 10/3/2025 3:59:55 PM EST | |||
| 200.00 | 30.60 | 36.70 | 33.65 | % | 0.17 | 0 | 0 | 0.55 | -0.76 | 0.01 | -0.13 | 10/3/2025 3:59:55 PM EST | |||
| 205.00 | 34.60 | 41.20 | 37.90 | % | 0.18 | 0 | 0 | 0.79 | -0.79 | 0.01 | -0.12 | 10/3/2025 3:59:55 PM EST | |||
| 210.00 | 40.95 | 44.80 | 42.88 | % | 0.20 | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.11 | 10/3/2025 3:59:55 PM EST | |||
| 215.00 | 45.70 | 49.00 | 47.35 | % | 0.22 | 0 | 0 | 0.64 | -0.85 | 0.01 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 220.00 | 48.30 | 55.00 | 51.65 | % | 0.23 | 0 | 0 | 0.90 | -0.87 | 0.01 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 225.00 | 54.25 | 59.65 | 56.95 | % | 0.25 | 0 | 0 | 0.87 | -0.90 | 0.01 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 230.00 | 59.70 | 62.35 | 61.03 | % | 0.27 | 0 | 0 | 0.84 | -0.92 | 0.00 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 235.00 | 64.25 | 67.55 | 65.90 | % | 0.28 | 0 | 0 | 0.88 | -0.92 | 0.00 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 240.00 | 69.05 | 72.15 | 70.60 | % | 0.29 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 245.00 | 71.40 | 77.35 | 74.38 | % | 0.30 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 250.00 | 78.80 | 81.80 | 80.30 | % | 0.32 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 255.00 | 82.30 | 86.95 | 84.63 | % | 0.33 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 260.00 | 86.05 | 94.20 | 90.13 | % | 0.35 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 265.00 | 91.05 | 98.95 | 95.00 | % | 0.36 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST |