Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $153.79 as of 11/21/2025 3:46:15 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 | 62.75 | 70.75 | 66.75 | % | 0.70 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 100.00 | 59.30 | 65.85 | 62.58 | % | 0.63 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 105.00 | 54.35 | 59.80 | 57.08 | % | 0.54 | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 110.00 | 48.05 | 55.90 | 51.98 | % | 0.47 | 0 | 0 | 1.96 | 0.99 | 0.00 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 115.00 | 42.80 | 50.90 | 46.85 | % | 0.41 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.06 | 11/21/2025 4:00:02 PM EST | |||
| 120.00 | 37.85 | 45.85 | 41.85 | % | 0.35 | 0 | 0 | 1.63 | 0.98 | 0.00 | -0.06 | 11/21/2025 4:00:02 PM EST | |||
| 125.00 | 33.20 | 41.05 | 37.13 | % | 0.30 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.07 | 11/21/2025 4:00:02 PM EST | |||
| 130.00 | 28.35 | 35.90 | 32.13 | % | 0.25 | 0 | 0 | 1.32 | 0.94 | 0.00 | -0.12 | 11/21/2025 4:00:02 PM EST | |||
| 135.00 | 23.65 | 31.30 | 27.48 | 53.00 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.21 | 0.92 | 0.01 | -0.15 | 11/10/2025 | 11/21/2025 4:00:02 PM EST |
| 140.00 | 18.80 | 26.95 | 22.88 | % | 0.16 | 0 | 0 | 1.13 | 0.87 | 0.01 | -0.19 | 11/21/2025 4:00:02 PM EST | |||
| 145.00 | 17.45 | 20.60 | 19.03 | % | 0.13 | 0 | 0 | 0.62 | 0.82 | 0.01 | -0.23 | 11/21/2025 4:00:02 PM EST | |||
| 150.00 | 13.55 | 16.90 | 15.23 | 16.60 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.64 | 0.74 | 0.02 | -0.26 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 152.50 | 12.00 | 13.40 | 12.70 | 11.30 | +2.30 | +25.56% | 0.08 | 2 | 1 | 0.57 | 0.70 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 155.00 | 10.25 | 11.75 | 11.00 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.57 | 0.66 | 0.02 | -0.28 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 157.50 | 9.10 | 9.90 | 9.50 | 8.50 | +2.40 | +39.35% | 0.06 | 1 | 1 | 0.57 | 0.61 | 0.02 | -0.29 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 160.00 | 7.65 | 8.55 | 8.10 | 8.13 | -0.67 | -7.62% | 0.05 | 5 | 4 | 0.57 | 0.56 | 0.02 | -0.29 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 162.50 | 3.35 | 8.75 | 6.05 | 6.60 | -2.21 | -25.09% | 0.04 | 3 | 1 | 0.50 | 0.51 | 0.02 | -0.28 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 165.00 | 5.25 | 6.15 | 5.70 | 6.10 | +1.60 | +35.56% | 0.03 | 4 | 21 | 0.56 | 0.46 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 167.50 | 4.30 | 5.15 | 4.73 | 6.65 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.56 | 0.40 | 0.02 | -0.26 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 170.00 | 3.40 | 4.40 | 3.90 | 3.73 | +1.39 | +59.41% | 0.02 | 51 | 101 | 0.56 | 0.35 | 0.02 | -0.24 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 172.50 | 2.76 | 3.40 | 3.08 | 3.50 | % | 0.02 | 21 | 0 | 0.55 | 0.29 | 0.02 | -0.22 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 175.00 | 2.19 | 2.72 | 2.46 | 2.51 | +1.04 | +70.75% | 0.01 | 36 | 11 | 0.55 | 0.25 | 0.02 | -0.20 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 177.50 | 1.67 | 4.25 | 2.96 | 1.49 | -3.66 | -71.07% | 0.02 | 15 | 4 | 0.64 | 0.21 | 0.02 | -0.18 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 180.00 | 1.39 | 1.71 | 1.55 | 1.49 | +0.53 | +55.21% | 0.01 | 13 | 127 | 0.55 | 0.17 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 182.50 | 0.15 | 4.05 | 2.10 | 0.95 | % | 0.01 | 3 | 0 | 0.60 | 0.14 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 185.00 | 0.34 | 1.37 | 0.86 | 0.70 | -1.34 | -65.69% | 0.00 | 1 | 25 | 0.52 | 0.12 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 187.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.67 | 0.09 | 0.01 | -0.10 | 11/21/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.18 | 1.09 | 0.66 | +0.06 | +10.00% | 0.01 | 6 | 44 | 0.80 | 0.07 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 192.50 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.06 | 0.01 | -0.07 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 3.35 | 1.68 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.02 | 0.04 | 0.01 | -0.06 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 197.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 200.00 | 0.13 | 0.52 | 0.33 | 0.31 | -0.39 | -55.72% | 0.00 | 5 | 117 | 0.60 | 0.03 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.02 | 0.00 | -0.02 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 3.95 | 1.98 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.33 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 2.45 | 1.23 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.21 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 2.45 | 1.23 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 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 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 10 | 0 | 0.81 | -0.01 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 115.00 | 0.00 | 0.06 | 0.03 | 0.05 | % | 0.00 | 120 | 0 | 0.73 | -0.01 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 120.00 | 0.00 | 0.46 | 0.23 | 0.05 | % | 0.00 | 91 | 0 | 0.91 | -0.02 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 125.00 | 0.00 | 4.05 | 2.03 | % | 0.02 | 0 | 0 | 1.47 | -0.02 | 0.00 | -0.07 | 11/21/2025 4:00:02 PM EST | |||
| 130.00 | 0.02 | 2.68 | 1.35 | 0.78 | % | 0.01 | 10 | 0 | 0.78 | -0.06 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 135.00 | 0.00 | 1.13 | 0.57 | 0.75 | -0.10 | -11.77% | 0.00 | 4 | 38 | 0.75 | -0.08 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 140.00 | 0.61 | 2.09 | 1.35 | 1.00 | -0.56 | -35.90% | 0.01 | 25 | 11 | 0.66 | -0.13 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 145.00 | 0.87 | 4.40 | 2.64 | 1.62 | -1.48 | -47.75% | 0.02 | 9 | 30 | 0.69 | -0.18 | 0.01 | -0.23 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 150.00 | 2.30 | 3.05 | 2.68 | 2.40 | -2.00 | -45.46% | 0.02 | 43 | 76 | 0.58 | -0.26 | 0.02 | -0.26 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 152.50 | 3.00 | 3.65 | 3.33 | 4.55 | -0.95 | -17.28% | 0.02 | 2 | 21 | 0.57 | -0.30 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 155.00 | 3.85 | 4.45 | 4.15 | 4.10 | -0.80 | -16.33% | 0.03 | 2 | 36 | 0.57 | -0.34 | 0.02 | -0.28 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 157.50 | 4.50 | 6.55 | 5.53 | 6.90 | +3.45 | +100.00% | 0.04 | 20 | 5 | 0.60 | -0.39 | 0.02 | -0.29 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 160.00 | 5.80 | 6.75 | 6.28 | 6.04 | -2.86 | -32.14% | 0.04 | 5 | 76 | 0.57 | -0.44 | 0.02 | -0.29 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 162.50 | 7.05 | 7.95 | 7.50 | 6.80 | -2.37 | -25.85% | 0.05 | 7 | 4 | 0.57 | -0.49 | 0.02 | -0.28 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 165.00 | 8.50 | 9.25 | 8.88 | 12.18 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.56 | -0.54 | 0.02 | -0.27 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 167.50 | 10.00 | 10.80 | 10.40 | 13.80 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.56 | -0.60 | 0.02 | -0.26 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 170.00 | 11.50 | 12.75 | 12.13 | 14.88 | +0.88 | +6.29% | 0.07 | 24 | 38 | 0.57 | -0.65 | 0.02 | -0.24 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 172.50 | 11.25 | 15.90 | 13.58 | 13.90 | +1.21 | +9.54% | 0.08 | 2 | 1 | 0.51 | -0.71 | 0.02 | -0.22 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 175.00 | 15.10 | 19.40 | 17.25 | 15.10 | -1.90 | -11.18% | 0.10 | 1 | 63 | 0.69 | -0.75 | 0.02 | -0.20 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 177.50 | 16.10 | 18.80 | 17.45 | 14.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.48 | -0.79 | 0.02 | -0.18 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 180.00 | 15.55 | 23.85 | 19.70 | 20.80 | +1.89 | +10.00% | 0.11 | 23 | 59 | 0.97 | -0.83 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 182.50 | 19.25 | 26.05 | 22.65 | 22.37 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.99 | -0.86 | 0.01 | -0.14 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 185.00 | 21.80 | 26.60 | 24.20 | 18.50 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.85 | -0.88 | 0.01 | -0.13 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 187.50 | 23.90 | 28.05 | 25.98 | 30.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.78 | -0.91 | 0.01 | -0.10 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 190.00 | 24.70 | 30.80 | 27.75 | 29.04 | 0.00 | 0.00% | 0.15 | 0 | 155 | 0.86 | -0.93 | 0.01 | -0.09 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 192.50 | 27.10 | 34.90 | 31.00 | % | 0.16 | 0 | 0 | 1.08 | -0.94 | 0.01 | -0.07 | 11/21/2025 4:00:02 PM EST | |||
| 195.00 | 29.50 | 36.10 | 32.80 | 18.65 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.98 | -0.96 | 0.01 | -0.06 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 197.50 | 32.05 | 40.10 | 36.08 | % | 0.18 | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 200.00 | 35.90 | 41.50 | 38.70 | 32.55 | 0.00 | 0.00% | 0.19 | 0 | 416 | 1.11 | -0.97 | 0.00 | -0.05 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 205.00 | 39.35 | 47.20 | 43.28 | 45.54 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 210.00 | 44.30 | 52.15 | 48.23 | 29.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 11/4/2025 | 11/21/2025 4:00:02 PM EST |
| 215.00 | 49.40 | 57.40 | 53.40 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 220.00 | 54.25 | 62.10 | 58.18 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 225.00 | 59.25 | 67.10 | 63.18 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 230.00 | 64.25 | 70.80 | 67.53 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 235.00 | 69.25 | 77.10 | 73.18 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 240.00 | 74.25 | 82.10 | 78.18 | % | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 245.00 | 79.25 | 87.10 | 83.18 | % | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 250.00 | 84.25 | 92.40 | 88.33 | % | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 255.00 | 89.25 | 97.10 | 93.18 | % | 0.37 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 260.00 | 94.25 | 100.80 | 97.53 | % | 0.38 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 265.00 | 99.25 | 107.30 | 103.28 | % | 0.39 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 270.00 | 104.25 | 112.40 | 108.33 | % | 0.40 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST |