Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $179.50 as of 10/27/2025 5:40:25 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 | 118.30 | 126.85 | 122.58 | 124.25 | 0.00 | 0.00% | 2.04 | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 4:00:05 PM EST |
| 65.00 | 113.35 | 121.85 | 117.60 | 93.45 | 0.00 | 0.00% | 1.81 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 10/27/2025 4:00:05 PM EST |
| 70.00 | 109.30 | 116.90 | 113.10 | 80.30 | 0.00 | 0.00% | 1.62 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/27/2025 4:00:05 PM EST |
| 75.00 | 104.20 | 111.95 | 108.08 | 115.65 | 0.00 | 0.00% | 1.44 | 0 | 1 | 1.87 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 10/27/2025 4:00:05 PM EST |
| 80.00 | 99.25 | 107.05 | 103.15 | % | 1.29 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 10/27/2025 4:00:05 PM EST | |||
| 85.00 | 94.60 | 102.15 | 98.38 | % | 1.16 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 10/27/2025 4:00:05 PM EST | |||
| 90.00 | 89.40 | 97.25 | 93.33 | 70.95 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.59 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 4:00:05 PM EST |
| 95.00 | 84.65 | 92.25 | 88.45 | 82.00 | 0.00 | 0.00% | 0.93 | 0 | 14 | 1.48 | 1.00 | 0.00 | -0.02 | 9/16/2025 | 10/27/2025 4:00:05 PM EST |
| 100.00 | 79.60 | 87.45 | 83.53 | 63.15 | 0.00 | 0.00% | 0.84 | 0 | 13 | 1.36 | 0.99 | 0.00 | -0.03 | 10/17/2025 | 10/27/2025 4:00:05 PM EST |
| 105.00 | 75.45 | 80.65 | 78.05 | 65.00 | 0.00 | 0.00% | 0.74 | 0 | 262 | 1.33 | 0.99 | 0.00 | -0.03 | 10/20/2025 | 10/27/2025 4:00:05 PM EST |
| 110.00 | 69.95 | 77.65 | 73.80 | 49.51 | 0.00 | 0.00% | 0.67 | 0 | 8 | 1.23 | 0.98 | 0.00 | -0.05 | 10/10/2025 | 10/27/2025 4:00:05 PM EST |
| 115.00 | 66.95 | 72.40 | 69.68 | 45.10 | 0.00 | 0.00% | 0.61 | 0 | 40 | 0.97 | 0.97 | 0.00 | -0.06 | 10/16/2025 | 10/27/2025 4:00:05 PM EST |
| 120.00 | 60.95 | 64.80 | 62.88 | 41.82 | 0.00 | 0.00% | 0.52 | 0 | 48 | 0.74 | 0.96 | 0.00 | -0.06 | 10/14/2025 | 10/27/2025 4:00:05 PM EST |
| 125.00 | 57.85 | 62.95 | 60.40 | 56.73 | 0.00 | 0.00% | 0.48 | 0 | 28 | 0.88 | 0.95 | 0.00 | -0.07 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 130.00 | 52.75 | 55.75 | 54.25 | 52.74 | 0.00 | 0.00% | 0.42 | 0 | 36 | 0.71 | 0.93 | 0.00 | -0.08 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 135.00 | 47.65 | 51.15 | 49.40 | 50.80 | +20.05 | +65.21% | 0.37 | 1 | 63 | 0.72 | 0.92 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 140.00 | 42.05 | 49.80 | 45.93 | 24.00 | 0.00 | 0.00% | 0.33 | 0 | 75 | 0.89 | 0.90 | 0.00 | -0.10 | 10/10/2025 | 10/27/2025 4:00:05 PM EST |
| 145.00 | 40.30 | 45.30 | 42.80 | 30.10 | 0.00 | 0.00% | 0.30 | 0 | 32 | 0.58 | 0.87 | 0.00 | -0.11 | 10/20/2025 | 10/27/2025 4:00:05 PM EST |
| 150.00 | 35.95 | 40.90 | 38.43 | 37.60 | +9.60 | +34.29% | 0.26 | 12 | 334 | 0.58 | 0.84 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 155.00 | 30.45 | 34.20 | 32.33 | 33.15 | +0.15 | +0.46% | 0.21 | 3 | 39 | 0.47 | 0.81 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 160.00 | 28.60 | 33.60 | 31.10 | 31.50 | +12.38 | +64.75% | 0.19 | 42 | 417 | 0.60 | 0.77 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 165.00 | 25.70 | 27.70 | 26.70 | 27.50 | +0.50 | +1.86% | 0.16 | 9 | 388 | 0.56 | 0.73 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 170.00 | 21.50 | 26.50 | 24.00 | 24.75 | +3.75 | +17.86% | 0.14 | 1 | 375 | 0.59 | 0.69 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 175.00 | 20.00 | 20.95 | 20.48 | 20.89 | 0.00 | 0.00% | 0.12 | 0 | 647 | 0.56 | 0.64 | 0.01 | -0.16 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 180.00 | 17.45 | 18.35 | 17.90 | 18.30 | +0.87 | +5.00% | 0.10 | 7 | 869 | 0.57 | 0.59 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 185.00 | 15.20 | 16.10 | 15.65 | 16.75 | +0.40 | +2.45% | 0.08 | 3 | 111 | 0.57 | 0.54 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 190.00 | 13.10 | 14.15 | 13.63 | 14.00 | +0.10 | +0.72% | 0.07 | 122 | 412 | 0.58 | 0.49 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 195.00 | 11.50 | 12.30 | 11.90 | 12.23 | +0.50 | +4.27% | 0.06 | 5 | 103 | 0.59 | 0.44 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 200.00 | 9.95 | 10.65 | 10.30 | 11.45 | +2.85 | +33.14% | 0.05 | 15 | 662 | 0.59 | 0.40 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 210.00 | 7.40 | 8.05 | 7.73 | 7.95 | +0.32 | +4.20% | 0.04 | 17 | 220 | 0.60 | 0.32 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 220.00 | 5.40 | 6.05 | 5.73 | 6.10 | +1.70 | +38.64% | 0.03 | 4 | 315 | 0.61 | 0.25 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 230.00 | 4.00 | 4.60 | 4.30 | 4.30 | -0.50 | -10.42% | 0.02 | 4 | 150 | 0.62 | 0.20 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 240.00 | 2.34 | 5.65 | 4.00 | 3.30 | +1.43 | +76.48% | 0.02 | 16 | 237 | 0.67 | 0.15 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 250.00 | 2.05 | 4.60 | 3.33 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 396 | 0.69 | 0.12 | 0.00 | -0.08 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 260.00 | 1.09 | 4.45 | 2.77 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.70 | 0.09 | 0.00 | -0.07 | 10/16/2025 | 10/27/2025 4:00:05 PM EST |
| 270.00 | 0.75 | 3.00 | 1.88 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.68 | 0.07 | 0.00 | -0.06 | 10/10/2025 | 10/27/2025 4:00:05 PM EST |
| 280.00 | 0.49 | 2.45 | 1.47 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.68 | 0.06 | 0.00 | -0.05 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 290.00 | 0.54 | 2.17 | 1.36 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.72 | 0.04 | 0.00 | -0.04 | 10/13/2025 | 10/27/2025 4:00:05 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 | 1.01 | 0.51 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.68 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/27/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.75 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/27/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.14 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 10/27/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.59 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.09 | 0.00 | 0.00 | -0.01 | 9/23/2025 | 10/27/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 1.04 | 0.52 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 506 | 1.20 | 0.00 | 0.00 | -0.01 | 10/15/2025 | 10/27/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 1.36 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 10/27/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.89 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.02 | 0.00 | 0.00 | -0.02 | 9/26/2025 | 10/27/2025 4:00:05 PM EST |
| 100.00 | 0.20 | 1.33 | 0.77 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.89 | -0.01 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.81 | 0.41 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.87 | -0.01 | 0.00 | -0.03 | 10/17/2025 | 10/27/2025 4:00:05 PM EST |
| 110.00 | 0.35 | 0.80 | 0.58 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.75 | -0.02 | 0.00 | -0.05 | 10/23/2025 | 10/27/2025 4:00:05 PM EST |
| 115.00 | 0.50 | 0.81 | 0.66 | 0.62 | -0.15 | -19.49% | 0.01 | 1 | 71 | 0.72 | -0.03 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 120.00 | 0.35 | 1.43 | 0.89 | 0.81 | -0.84 | -50.91% | 0.01 | 1 | 509 | 0.69 | -0.04 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 125.00 | 0.39 | 1.71 | 1.05 | 1.09 | -0.31 | -22.15% | 0.01 | 1 | 207 | 0.66 | -0.05 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 130.00 | 0.89 | 2.31 | 1.60 | 1.34 | -0.36 | -21.18% | 0.01 | 1 | 225 | 0.68 | -0.07 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 135.00 | 1.49 | 2.65 | 2.07 | 1.89 | -1.26 | -40.00% | 0.02 | 1 | 112 | 0.67 | -0.08 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 140.00 | 2.11 | 3.10 | 2.61 | 2.30 | -0.55 | -19.30% | 0.02 | 2 | 394 | 0.65 | -0.10 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 145.00 | 2.71 | 3.40 | 3.06 | 5.33 | 0.00 | 0.00% | 0.02 | 0 | 305 | 0.62 | -0.13 | 0.00 | -0.11 | 10/23/2025 | 10/27/2025 4:00:05 PM EST |
| 150.00 | 3.20 | 5.25 | 4.23 | 3.85 | -0.55 | -12.50% | 0.03 | 14 | 471 | 0.63 | -0.16 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 155.00 | 4.80 | 5.50 | 5.15 | 5.00 | -1.15 | -18.70% | 0.03 | 5 | 785 | 0.62 | -0.19 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 160.00 | 6.10 | 6.80 | 6.45 | 6.35 | -1.22 | -16.12% | 0.04 | 15 | 739 | 0.61 | -0.23 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 165.00 | 7.65 | 8.50 | 8.08 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 276 | 0.61 | -0.27 | 0.01 | -0.15 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 170.00 | 9.55 | 10.35 | 9.95 | 9.90 | -0.81 | -7.57% | 0.06 | 7 | 567 | 0.60 | -0.31 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 175.00 | 8.75 | 13.75 | 11.25 | 11.87 | -0.93 | -7.27% | 0.06 | 11 | 185 | 0.57 | -0.36 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 180.00 | 14.10 | 15.30 | 14.70 | 13.50 | -2.24 | -14.24% | 0.08 | 4 | 710 | 0.61 | -0.41 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 185.00 | 16.70 | 17.80 | 17.25 | 18.42 | 0.00 | 0.00% | 0.09 | 0 | 97 | 0.60 | -0.46 | 0.01 | -0.16 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 190.00 | 19.20 | 23.25 | 21.23 | 38.25 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.64 | -0.51 | 0.01 | -0.16 | 10/10/2025 | 10/27/2025 4:00:05 PM EST |
| 195.00 | 22.40 | 26.25 | 24.33 | 31.15 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.64 | -0.56 | 0.01 | -0.16 | 9/16/2025 | 10/27/2025 4:00:05 PM EST |
| 200.00 | 25.25 | 29.90 | 27.58 | 39.90 | 0.00 | 0.00% | 0.14 | 0 | 65 | 0.64 | -0.60 | 0.01 | -0.15 | 10/17/2025 | 10/27/2025 4:00:05 PM EST |
| 210.00 | 33.40 | 37.00 | 35.20 | 47.50 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.65 | -0.68 | 0.01 | -0.14 | 10/22/2025 | 10/27/2025 4:00:05 PM EST |
| 220.00 | 41.60 | 43.80 | 42.70 | 61.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.63 | -0.75 | 0.01 | -0.13 | 7/24/2025 | 10/27/2025 4:00:05 PM EST |
| 230.00 | 47.15 | 52.15 | 49.65 | 67.45 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.54 | -0.80 | 0.01 | -0.11 | 8/20/2025 | 10/27/2025 4:00:05 PM EST |
| 240.00 | 56.15 | 61.15 | 58.65 | % | 0.24 | 0 | 0 | 0.72 | -0.85 | 0.01 | -0.10 | 10/27/2025 4:00:05 PM EST | |||
| 250.00 | 65.40 | 70.35 | 67.88 | 63.95 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.75 | -0.88 | 0.00 | -0.08 | 8/26/2025 | 10/27/2025 4:00:05 PM EST |
| 260.00 | 74.45 | 81.45 | 77.95 | 77.25 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.87 | -0.91 | 0.00 | -0.07 | 8/28/2025 | 10/27/2025 4:00:05 PM EST |
| 270.00 | 84.20 | 90.70 | 87.45 | % | 0.32 | 0 | 0 | 0.88 | -0.93 | 0.00 | -0.06 | 10/27/2025 4:00:05 PM EST | |||
| 280.00 | 94.30 | 100.10 | 97.20 | % | 0.35 | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.05 | 10/27/2025 4:00:05 PM EST | |||
| 290.00 | 103.80 | 110.90 | 107.35 | 117.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.04 | 9/29/2025 | 10/27/2025 4:00:05 PM EST |