Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $86.93 as of 11/20/2024 4:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 32.40 | 36.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 60.00 | 27.45 | 31.45 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 65.00 | 22.55 | 26.60 | 24.25 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.98 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 70.00 | 18.35 | 21.95 | 20.65 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.95 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 75.00 | 14.95 | 16.90 | 20.80 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.88 | 0.01 | -0.06 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 79.00 | 12.00 | 14.60 | 13.60 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.81 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 80.00 | 11.25 | 12.15 | 17.25 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.78 | 0.02 | -0.07 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 81.00 | 10.65 | 13.00 | % | 0 | 0 | 0.61 | 0.76 | 0.02 | -0.08 | 11/20/2024 3:59:48 PM EST | |||
| 82.00 | 8.40 | 10.75 | % | 0 | 0 | 0.44 | 0.74 | 0.02 | -0.08 | 11/20/2024 3:59:48 PM EST | |||
| 83.00 | 9.40 | 10.15 | % | 0 | 0 | 0.53 | 0.71 | 0.02 | -0.08 | 11/20/2024 3:59:48 PM EST | |||
| 84.00 | 8.85 | 9.60 | % | 0 | 0 | 0.53 | 0.69 | 0.02 | -0.08 | 11/20/2024 3:59:48 PM EST | |||
| 85.00 | 7.00 | 10.85 | % | 0 | 0 | 0.58 | 0.66 | 0.02 | -0.09 | 11/20/2024 3:59:48 PM EST | |||
| 86.00 | 6.40 | 9.95 | % | 0 | 0 | 0.55 | 0.64 | 0.03 | -0.09 | 11/20/2024 3:59:48 PM EST | |||
| 87.00 | 5.60 | 9.85 | % | 0 | 0 | 0.56 | 0.61 | 0.03 | -0.09 | 11/20/2024 3:59:48 PM EST | |||
| 88.00 | 6.85 | 7.60 | % | 0 | 0 | 0.56 | 0.58 | 0.03 | -0.09 | 11/20/2024 3:59:48 PM EST | |||
| 89.00 | 6.40 | 7.05 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.56 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 90.00 | 6.00 | 6.60 | 7.00 | +1.00 | +16.67% | 11 | 48 | 0.56 | 0.53 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 91.00 | 5.55 | 6.10 | % | 0 | 0 | 0.56 | 0.50 | 0.03 | -0.09 | 11/20/2024 3:59:48 PM EST | |||
| 92.00 | 5.20 | 5.70 | 6.25 | 0.00 | 0.00% | 0 | 25 | 0.57 | 0.48 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 93.00 | 4.80 | 5.30 | 7.96 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.45 | 0.03 | -0.09 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 94.00 | 4.50 | 5.00 | 5.51 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.43 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 95.00 | 4.20 | 4.70 | 4.95 | -2.25 | -31.25% | 10 | 4 | 0.57 | 0.40 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 96.00 | 3.85 | 4.35 | 4.00 | +0.20 | +5.27% | 5 | 42 | 0.57 | 0.38 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 97.00 | 3.05 | 4.10 | % | 0 | 0 | 0.55 | 0.36 | 0.02 | -0.09 | 11/20/2024 3:59:48 PM EST | |||
| 98.00 | 3.50 | 3.90 | 3.80 | +0.55 | +16.93% | 4 | 7 | 0.59 | 0.34 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 99.00 | 2.92 | 3.65 | 3.88 | -1.33 | -25.53% | 10 | 1 | 0.58 | 0.32 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 100.00 | 2.55 | 3.35 | 2.70 | 0.00 | 0.00% | 0 | 46 | 0.57 | 0.30 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 101.00 | 2.00 | 3.25 | % | 0 | 0 | 0.56 | 0.28 | 0.02 | -0.08 | 11/20/2024 3:59:48 PM EST | |||
| 102.00 | 2.28 | 3.05 | 3.30 | % | 1 | 0 | 0.58 | 0.26 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 103.00 | 0.87 | 2.88 | % | 0 | 0 | 0.51 | 0.24 | 0.02 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 104.00 | 0.45 | 2.75 | % | 0 | 0 | 0.52 | 0.23 | 0.02 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 0.32 | 2.57 | 2.55 | -1.45 | -36.25% | 4 | 2 | 0.51 | 0.21 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 106.00 | 0.40 | 2.46 | 10.70 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.20 | 0.02 | -0.06 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 107.00 | 1.52 | 3.90 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.18 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 108.00 | 0.02 | 2.94 | % | 0 | 0 | 0.48 | 0.17 | 0.02 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 109.00 | 0.02 | 2.97 | % | 0 | 0 | 0.50 | 0.16 | 0.02 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 0.01 | 1.96 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.15 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 111.00 | 0.72 | 1.89 | % | 0 | 0 | 0.59 | 0.13 | 0.01 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 112.00 | 0.58 | 1.94 | % | 0 | 0 | 0.57 | 0.13 | 0.01 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 113.00 | 0.42 | 2.98 | % | 0 | 0 | 0.65 | 0.12 | 0.01 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 114.00 | 0.29 | 2.62 | % | 0 | 0 | 0.60 | 0.11 | 0.01 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 0.56 | 2.83 | % | 0 | 0 | 0.68 | 0.10 | 0.01 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 116.00 | 0.52 | 2.87 | % | 0 | 0 | 0.69 | 0.09 | 0.01 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 117.00 | 0.50 | 2.36 | % | 0 | 0 | 0.69 | 0.08 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 118.00 | 0.47 | 2.57 | % | 0 | 0 | 0.70 | 0.07 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 119.00 | 0.47 | 2.69 | % | 0 | 0 | 0.72 | 0.07 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 0.48 | 2.32 | 1.92 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.06 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 125.00 | 0.39 | 1.46 | 1.55 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.04 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 130.00 | 0.08 | 1.86 | % | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 135.00 | 0.01 | 2.26 | % | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.16 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.72 | % | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.92 | 0.77 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.02 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 70.00 | 0.00 | 2.57 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.05 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 75.00 | 0.98 | 1.44 | 1.12 | -0.33 | -22.76% | 2 | 27 | 0.56 | -0.12 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 79.00 | 1.53 | 3.60 | % | 0 | 0 | 0.61 | -0.19 | 0.02 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 80.00 | 1.96 | 2.86 | 2.08 | -1.02 | -32.91% | 1 | 11 | 0.56 | -0.22 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 81.00 | 2.30 | 2.97 | % | 0 | 0 | 0.55 | -0.24 | 0.02 | -0.08 | 11/20/2024 3:59:48 PM EST | |||
| 82.00 | 2.73 | 3.20 | % | 0 | 0 | 0.56 | -0.26 | 0.02 | -0.08 | 11/20/2024 3:59:48 PM EST | |||
| 83.00 | 2.99 | 3.70 | 3.29 | +0.07 | +2.18% | 1 | 4 | 0.56 | -0.29 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 84.00 | 3.55 | 4.05 | % | 0 | 0 | 0.57 | -0.31 | 0.02 | -0.08 | 11/20/2024 3:59:48 PM EST | |||
| 85.00 | 2.19 | 5.90 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.34 | 0.02 | -0.09 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 86.00 | 2.68 | 6.60 | % | 0 | 0 | 0.57 | -0.36 | 0.03 | -0.09 | 11/20/2024 3:59:48 PM EST | |||
| 87.00 | 3.15 | 6.70 | % | 0 | 0 | 0.56 | -0.39 | 0.03 | -0.09 | 11/20/2024 3:59:48 PM EST | |||
| 88.00 | 3.75 | 6.15 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.42 | 0.03 | -0.09 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 89.00 | 6.05 | 8.00 | 6.39 | +1.03 | +19.22% | 1 | 4 | 0.66 | -0.44 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 90.00 | 6.55 | 7.15 | 9.10 | 0.00 | 0.00% | 0 | 9 | 0.59 | -0.47 | 0.03 | -0.09 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 91.00 | 7.15 | 7.75 | 6.76 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.50 | 0.03 | -0.09 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 92.00 | 6.90 | 8.40 | 8.20 | +1.20 | +17.15% | 1 | 3 | 0.56 | -0.52 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 93.00 | 6.70 | 9.40 | 7.78 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.55 | 0.03 | -0.09 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 94.00 | 9.05 | 9.60 | % | 0 | 0 | 0.60 | -0.57 | 0.03 | -0.09 | 11/20/2024 3:59:48 PM EST | |||
| 95.00 | 8.00 | 10.25 | 11.75 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.60 | 0.03 | -0.09 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 96.00 | 8.70 | 11.10 | % | 0 | 0 | 0.61 | -0.62 | 0.03 | -0.09 | 11/20/2024 3:59:48 PM EST | |||
| 97.00 | 10.80 | 12.00 | 11.02 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.64 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 98.00 | 11.85 | 12.60 | % | 0 | 0 | 0.62 | -0.66 | 0.02 | -0.08 | 11/20/2024 3:59:48 PM EST | |||
| 99.00 | 12.60 | 13.35 | % | 0 | 0 | 0.62 | -0.68 | 0.02 | -0.08 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 13.35 | 15.95 | % | 0 | 0 | 0.71 | -0.70 | 0.02 | -0.08 | 11/20/2024 3:59:48 PM EST | |||
| 101.00 | 12.55 | 15.05 | % | 0 | 0 | 0.54 | -0.72 | 0.02 | -0.08 | 11/20/2024 3:59:48 PM EST | |||
| 102.00 | 14.75 | 16.00 | % | 0 | 0 | 0.62 | -0.74 | 0.02 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 103.00 | 14.30 | 16.75 | % | 0 | 0 | 0.54 | -0.76 | 0.02 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 104.00 | 15.75 | 18.80 | % | 0 | 0 | 0.64 | -0.77 | 0.02 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 16.90 | 20.05 | % | 0 | 0 | 0.85 | -0.79 | 0.02 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 106.00 | 17.25 | 20.15 | % | 0 | 0 | 0.85 | -0.80 | 0.02 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 107.00 | 17.60 | 21.85 | 21.05 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.82 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 108.00 | 18.45 | 22.70 | % | 0 | 0 | 0.89 | -0.83 | 0.02 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 109.00 | 19.50 | 23.50 | % | 0 | 0 | 0.89 | -0.84 | 0.02 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 21.90 | 22.80 | % | 0 | 0 | 0.86 | -0.85 | 0.01 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 111.00 | 22.65 | 23.75 | 22.50 | -2.50 | -10.00% | 1 | 1 | 0.92 | -0.87 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 112.00 | 23.60 | 24.65 | % | 0 | 0 | 0.91 | -0.87 | 0.01 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 113.00 | 23.15 | 27.15 | % | 0 | 0 | 0.93 | -0.88 | 0.01 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 114.00 | 24.05 | 28.05 | % | 0 | 0 | 0.96 | -0.89 | 0.01 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 25.05 | 29.00 | % | 0 | 0 | 0.98 | -0.90 | 0.01 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 116.00 | 26.00 | 29.90 | % | 0 | 0 | 0.98 | -0.91 | 0.01 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 117.00 | 26.85 | 30.80 | % | 0 | 0 | 0.99 | -0.92 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 118.00 | 27.90 | 31.65 | % | 0 | 0 | 1.01 | -0.93 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 119.00 | 28.75 | 32.70 | % | 0 | 0 | 1.03 | -0.93 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 29.70 | 33.70 | % | 0 | 0 | 1.03 | -0.94 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 125.00 | 34.40 | 38.50 | % | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 130.00 | 39.35 | 43.25 | 39.72 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.97 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 135.00 | 44.25 | 48.25 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST |