Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $90.65 as of 1/22/2025 8:47:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.50 | 43.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 55.00 | 34.55 | 38.45 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 60.00 | 29.55 | 33.50 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 65.00 | 24.70 | 28.45 | % | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 66.00 | 23.80 | 27.50 | % | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 67.00 | 22.90 | 26.55 | % | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 68.00 | 21.95 | 25.65 | % | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 69.00 | 21.00 | 24.95 | % | 0 | 0 | 0.96 | 0.94 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 70.00 | 20.05 | 23.55 | 12.32 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.93 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 71.00 | 19.20 | 22.65 | % | 0 | 0 | 0.91 | 0.92 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 72.00 | 19.20 | 21.80 | % | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 73.00 | 19.20 | 19.85 | % | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 74.00 | 18.30 | 19.30 | % | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 75.00 | 15.75 | 19.50 | 8.75 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.87 | 0.01 | -0.06 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 76.00 | 15.30 | 18.10 | % | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 77.00 | 14.10 | 17.90 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.84 | 0.01 | -0.07 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 78.00 | 13.65 | 16.50 | % | 0 | 0 | 0.50 | 0.83 | 0.01 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 79.00 | 14.40 | 14.95 | % | 0 | 0 | 0.58 | 0.81 | 0.02 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 80.00 | 13.65 | 15.05 | 6.23 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.79 | 0.02 | -0.08 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 81.00 | 13.00 | 13.70 | 12.31 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.77 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 82.00 | 12.30 | 13.35 | % | 0 | 0 | 0.61 | 0.75 | 0.02 | -0.08 | 1/21/2025 4:00:03 PM EST | |||
| 83.00 | 11.65 | 12.45 | % | 0 | 0 | 0.60 | 0.73 | 0.02 | -0.09 | 1/21/2025 4:00:03 PM EST | |||
| 84.00 | 11.00 | 12.10 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.71 | 0.02 | -0.09 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 10.15 | 11.75 | 3.87 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.69 | 0.02 | -0.09 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 86.00 | 9.70 | 10.95 | % | 0 | 0 | 0.62 | 0.67 | 0.02 | -0.09 | 1/21/2025 4:00:03 PM EST | |||
| 87.00 | 9.35 | 9.90 | % | 0 | 0 | 0.61 | 0.65 | 0.02 | -0.10 | 1/21/2025 4:00:03 PM EST | |||
| 88.00 | 8.80 | 9.35 | 7.66 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.63 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 89.00 | 8.25 | 8.90 | % | 0 | 0 | 0.61 | 0.60 | 0.02 | -0.10 | 1/21/2025 4:00:03 PM EST | |||
| 90.00 | 7.80 | 8.25 | 8.00 | 0.00 | 0.00% | 0 | 34 | 0.61 | 0.58 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 91.00 | 7.35 | 7.85 | 7.41 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.56 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 92.00 | 6.15 | 7.40 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.54 | 0.02 | -0.10 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 95.00 | 3.90 | 6.10 | 5.90 | 0.00 | 0.00% | 0 | 18 | 0.54 | 0.47 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 100.00 | 2.69 | 4.95 | 4.25 | 0.00 | 0.00% | 0 | 79 | 0.56 | 0.37 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 105.00 | 2.38 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 25 | 0.61 | 0.29 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 110.00 | 1.62 | 2.73 | 1.60 | 0.00 | 0.00% | 0 | 18 | 0.64 | 0.22 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 115.00 | 1.35 | 2.01 | % | 0 | 0 | 0.66 | 0.17 | 0.01 | -0.07 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.40 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.39 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.01 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.62 | 1.29 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.03 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 66.00 | 0.00 | 1.66 | % | 0 | 0 | 0.95 | -0.04 | 0.00 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 67.00 | 0.00 | 1.70 | % | 0 | 0 | 0.87 | -0.04 | 0.01 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 68.00 | 0.00 | 1.76 | % | 0 | 0 | 0.85 | -0.05 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 69.00 | 0.00 | 1.75 | 1.58 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.06 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 70.00 | 0.32 | 1.51 | 1.62 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.07 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 71.00 | 0.00 | 1.48 | % | 0 | 0 | 0.75 | -0.08 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 72.00 | 0.00 | 2.25 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.09 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 73.00 | 0.19 | 2.56 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.69 | -0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 74.00 | 1.01 | 1.46 | 1.70 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.11 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 0.64 | 1.49 | 3.41 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.13 | 0.01 | -0.06 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 76.00 | 0.93 | 2.48 | % | 0 | 0 | 0.64 | -0.14 | 0.01 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 77.00 | 0.67 | 2.78 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.16 | 0.01 | -0.07 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 78.00 | 0.94 | 2.30 | 6.95 | 0.00 | 0.00% | 0 | 21 | 0.58 | -0.17 | 0.01 | -0.07 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 79.00 | 1.82 | 2.32 | % | 0 | 0 | 0.60 | -0.19 | 0.02 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 80.00 | 1.48 | 2.62 | 2.58 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.21 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 81.00 | 2.20 | 2.91 | % | 0 | 0 | 0.60 | -0.23 | 0.02 | -0.08 | 1/21/2025 4:00:03 PM EST | |||
| 82.00 | 2.42 | 3.25 | 4.55 | 0.00 | 0.00% | 0 | 30 | 0.59 | -0.25 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 83.00 | 2.74 | 3.55 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.27 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 84.00 | 2.81 | 3.95 | 5.66 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.29 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 3.45 | 5.10 | 12.87 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.31 | 0.02 | -0.09 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 86.00 | 4.10 | 5.60 | % | 0 | 0 | 0.65 | -0.33 | 0.02 | -0.09 | 1/21/2025 4:00:03 PM EST | |||
| 87.00 | 4.25 | 5.05 | 13.80 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.35 | 0.02 | -0.10 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 88.00 | 5.10 | 5.65 | % | 0 | 0 | 0.62 | -0.37 | 0.02 | -0.10 | 1/21/2025 4:00:03 PM EST | |||
| 89.00 | 5.60 | 6.15 | 15.95 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.40 | 0.02 | -0.10 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 5.10 | 6.65 | % | 0 | 0 | 0.62 | -0.42 | 0.02 | -0.10 | 1/21/2025 4:00:03 PM EST | |||
| 91.00 | 4.75 | 7.15 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.44 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 92.00 | 7.15 | 7.75 | 14.80 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.46 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 95.00 | 8.90 | 9.45 | 16.51 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.53 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 100.00 | 12.25 | 12.90 | 25.50 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.63 | 0.02 | -0.09 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 105.00 | 16.05 | 16.85 | % | 0 | 0 | 0.66 | -0.71 | 0.02 | -0.08 | 1/21/2025 4:00:03 PM EST | |||
| 110.00 | 20.20 | 21.40 | % | 0 | 0 | 0.69 | -0.78 | 0.02 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 115.00 | 24.60 | 25.55 | % | 0 | 0 | 0.69 | -0.83 | 0.01 | -0.07 | 1/21/2025 4:00:03 PM EST |