Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $164.67 as of 12/26/2025 1:07:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 101.25 | 109.75 | 105.50 | 111.10 | 0.00 | 0.00% | 1.76 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 96.30 | 104.75 | 100.53 | 129.31 | 0.00 | 0.00% | 1.55 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 92.35 | 99.80 | 96.08 | 105.80 | 0.00 | 0.00% | 1.37 | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 86.40 | 94.85 | 90.63 | % | 1.21 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 80.00 | 81.40 | 89.90 | 85.65 | 111.61 | 0.00 | 0.00% | 1.07 | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 76.45 | 84.90 | 80.68 | % | 0.95 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 90.00 | 71.50 | 79.95 | 75.73 | 75.60 | 0.00 | 0.00% | 0.84 | 0 | 10 | 1.40 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 66.55 | 75.05 | 70.80 | 92.83 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 61.65 | 70.10 | 65.88 | 65.10 | 0.00 | 0.00% | 0.66 | 0 | 8 | 1.21 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 57.00 | 65.20 | 61.10 | % | 0.58 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 110.00 | 52.80 | 59.75 | 56.28 | 82.07 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.02 | 9/4/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 47.00 | 54.45 | 50.73 | 50.31 | +10.51 | +26.41% | 0.44 | 15 | 4 | 0.90 | 0.98 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 43.90 | 49.75 | 46.83 | 53.38 | 0.00 | 0.00% | 0.39 | 0 | 18 | 0.77 | 0.97 | 0.00 | -0.07 | 12/4/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 38.45 | 43.45 | 40.95 | 42.00 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.44 | 0.96 | 0.00 | -0.07 | 11/20/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 33.95 | 38.90 | 36.43 | 37.65 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.45 | 0.93 | 0.00 | -0.08 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 29.40 | 34.40 | 31.90 | 32.50 | 0.00 | 0.00% | 0.24 | 0 | 42 | 0.63 | 0.91 | 0.01 | -0.09 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 25.15 | 32.45 | 28.80 | 29.12 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.60 | 0.88 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 20.90 | 28.45 | 24.68 | 24.89 | +0.50 | +2.05% | 0.17 | 4 | 150 | 0.58 | 0.84 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 18.30 | 24.70 | 21.50 | 24.40 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.56 | 0.79 | 0.01 | -0.11 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 15.30 | 21.30 | 18.30 | 17.32 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.41 | 0.73 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 160.00 | 11.70 | 14.80 | 13.25 | 14.25 | -1.28 | -8.25% | 0.08 | 3 | 104 | 0.33 | 0.66 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 7.30 | 12.00 | 9.65 | 11.60 | -2.24 | -16.19% | 0.06 | 22 | 1,058 | 0.31 | 0.58 | 0.02 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 170.00 | 8.45 | 9.65 | 9.05 | 9.50 | +0.50 | +5.56% | 0.05 | 52 | 660 | 0.38 | 0.50 | 0.02 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 5.80 | 7.85 | 6.83 | 7.50 | -0.40 | -5.07% | 0.04 | 2 | 110 | 0.38 | 0.43 | 0.02 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 1.92 | 9.85 | 5.89 | 6.16 | -0.02 | -0.33% | 0.03 | 107 | 189 | 0.40 | 0.36 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 3.95 | 4.95 | 4.45 | 4.70 | +0.20 | +4.45% | 0.02 | 21 | 194 | 0.40 | 0.30 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 2.79 | 6.50 | 4.65 | 3.90 | -0.06 | -1.52% | 0.02 | 55 | 135 | 0.46 | 0.25 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 2.20 | 4.75 | 3.48 | 3.27 | 0.00 | 0.00% | 0.02 | 0 | 262 | 0.45 | 0.20 | 0.01 | -0.08 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 200.00 | 0.35 | 4.15 | 2.25 | 2.27 | -0.01 | -0.44% | 0.01 | 12 | 194 | 0.40 | 0.17 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 1.05 | 2.13 | 1.59 | 1.44 | -0.23 | -13.78% | 0.01 | 5 | 246 | 0.45 | 0.11 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 220.00 | 0.32 | 1.42 | 0.87 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.44 | 0.07 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 1.14 | 0.57 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.54 | 0.04 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.99 | 0.50 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.58 | 0.02 | 0.00 | -0.01 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.97 | 0.49 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.63 | 0.01 | 0.00 | -0.01 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.67 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.63 | 0.01 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.65 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.74 | 0.37 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:58 PM EST |
| 290.00 | 0.05 | 0.32 | 0.19 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:58 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 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.21 | 0.61 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.41 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.55 | 1.28 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.29 | 0.65 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 505 | 1.09 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.49 | 0.25 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.51 | 0.26 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.78 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.74 | 0.37 | 0.13 | -0.21 | -61.77% | 0.00 | 2 | 35 | 0.77 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 0.01 | 0.61 | 0.31 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | -0.01 | 0.00 | -0.05 | 11/20/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | -0.01 | 0.00 | -0.02 | 11/20/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 0.11 | 0.45 | 0.28 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | -0.02 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 0.23 | 1.14 | 0.69 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.53 | -0.03 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 0.55 | 1.21 | 0.88 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 352 | 0.51 | -0.04 | 0.00 | -0.07 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 0.66 | 1.45 | 1.06 | 1.13 | -0.30 | -20.98% | 0.01 | 2 | 933 | 0.48 | -0.07 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 0.37 | 2.20 | 1.29 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.43 | -0.09 | 0.01 | -0.09 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 0.62 | 4.00 | 2.31 | 2.55 | -0.05 | -1.93% | 0.02 | 50 | 210 | 0.45 | -0.12 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 2.50 | 3.30 | 2.90 | 3.25 | -0.31 | -8.71% | 0.02 | 5 | 112 | 0.45 | -0.16 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 1.59 | 4.70 | 3.15 | 4.35 | -0.35 | -7.45% | 0.02 | 10 | 1,288 | 0.39 | -0.21 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 2.43 | 6.30 | 4.37 | 6.20 | -0.58 | -8.56% | 0.03 | 1 | 1,410 | 0.38 | -0.27 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 160.00 | 3.70 | 8.25 | 5.98 | 8.00 | -0.55 | -6.44% | 0.04 | 7 | 671 | 0.37 | -0.34 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 6.90 | 10.60 | 8.75 | 10.25 | -0.95 | -8.49% | 0.05 | 22 | 193 | 0.39 | -0.42 | 0.02 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 170.00 | 10.05 | 13.35 | 11.70 | 12.80 | -1.14 | -8.18% | 0.07 | 2 | 180 | 0.40 | -0.50 | 0.02 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 13.60 | 16.70 | 15.15 | 17.20 | 0.00 | 0.00% | 0.09 | 0 | 297 | 0.36 | -0.57 | 0.02 | -0.11 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 15.50 | 24.00 | 19.75 | 20.50 | 0.00 | 0.00% | 0.11 | 0 | 125 | 0.45 | -0.64 | 0.01 | -0.10 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 22.25 | 24.25 | 23.25 | 23.20 | +1.50 | +6.92% | 0.13 | 15 | 180 | 0.64 | -0.70 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 23.40 | 31.90 | 27.65 | 29.20 | 0.00 | 0.00% | 0.15 | 0 | 147 | 0.66 | -0.75 | 0.01 | -0.09 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 28.30 | 34.70 | 31.50 | 33.10 | 0.00 | 0.00% | 0.16 | 0 | 155 | 0.62 | -0.80 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 200.00 | 34.40 | 40.60 | 37.50 | 36.30 | 0.00 | 0.00% | 0.19 | 0 | 131 | 0.70 | -0.83 | 0.01 | -0.07 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 42.15 | 49.55 | 45.85 | 41.00 | 0.00 | 0.00% | 0.22 | 0 | 56 | 0.74 | -0.89 | 0.01 | -0.05 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 220.00 | 51.85 | 59.15 | 55.50 | 45.20 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.79 | -0.93 | 0.00 | -0.04 | 8/26/2025 | 12/26/2025 3:59:58 PM EST |
| 230.00 | 60.75 | 68.95 | 64.85 | 46.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 10/31/2025 | 12/26/2025 3:59:58 PM EST |
| 240.00 | 70.65 | 78.10 | 74.38 | 70.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 9/18/2025 | 12/26/2025 3:59:58 PM EST |
| 250.00 | 80.65 | 89.10 | 84.88 | 78.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 9/16/2025 | 12/26/2025 3:59:58 PM EST |
| 260.00 | 90.65 | 98.85 | 94.75 | % | 0.36 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 270.00 | 100.65 | 109.10 | 104.88 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 280.00 | 110.65 | 118.85 | 114.75 | 114.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/26/2025 3:59:58 PM EST |
| 290.00 | 120.65 | 128.85 | 124.75 | 123.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/26/2025 3:59:58 PM EST |