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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.35 | 38.25 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 60.00 | 29.40 | 33.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 65.00 | 24.60 | 27.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 66.00 | 23.40 | 27.00 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 67.00 | 22.35 | 26.05 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 68.00 | 21.35 | 25.05 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 69.00 | 20.50 | 23.90 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 70.00 | 19.55 | 22.90 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 71.00 | 18.55 | 21.95 | % | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 72.00 | 18.90 | 20.95 | 15.17 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.97 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 73.00 | 16.85 | 20.05 | % | 0 | 0 | 1.07 | 0.96 | 0.01 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 74.00 | 16.25 | 19.10 | 7.65 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.95 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 15.40 | 18.20 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.94 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 76.00 | 14.65 | 17.25 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.93 | 0.01 | -0.06 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 77.00 | 13.60 | 15.70 | 11.40 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.91 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 78.00 | 13.90 | 16.15 | 4.60 | 0.00 | 0.00% | 0 | 26 | 0.67 | 0.90 | 0.02 | -0.08 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 79.00 | 12.95 | 13.45 | 3.95 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.88 | 0.02 | -0.09 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 80.00 | 11.70 | 13.55 | 8.50 | 0.00 | 0.00% | 0 | 62 | 0.59 | 0.86 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 81.00 | 10.50 | 12.80 | 9.50 | 0.00 | 0.00% | 0 | 24 | 0.61 | 0.84 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 82.00 | 9.90 | 11.00 | 10.70 | 0.00 | 0.00% | 0 | 69 | 0.53 | 0.81 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 83.00 | 9.90 | 10.35 | 9.70 | 0.00 | 0.00% | 0 | 318 | 0.62 | 0.79 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 84.00 | 7.55 | 11.15 | 9.18 | 0.00 | 0.00% | 0 | 57 | 0.61 | 0.76 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 8.50 | 8.90 | 7.45 | 0.00 | 0.00% | 0 | 23 | 0.62 | 0.73 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 86.00 | 6.35 | 8.30 | 5.25 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.70 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 87.00 | 7.30 | 7.70 | 6.05 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.67 | 0.03 | -0.14 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 88.00 | 6.70 | 7.05 | 6.76 | 0.00 | 0.00% | 0 | 22 | 0.63 | 0.64 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 89.00 | 6.15 | 6.55 | 4.01 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.61 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 5.65 | 6.20 | 4.35 | 0.00 | 0.00% | 0 | 20 | 0.64 | 0.58 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 91.00 | 5.20 | 5.80 | 5.15 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.55 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 92.00 | 4.80 | 5.05 | 5.00 | 0.00 | 0.00% | 0 | 133 | 0.65 | 0.52 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 93.00 | 4.35 | 4.85 | 3.00 | 0.00 | 0.00% | 0 | 60 | 0.65 | 0.49 | 0.03 | -0.16 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 94.00 | 3.95 | 4.30 | 3.95 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.46 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 95.00 | 3.60 | 4.15 | 3.73 | 0.00 | 0.00% | 0 | 34 | 0.68 | 0.43 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 96.00 | 3.30 | 3.60 | 2.47 | 0.00 | 0.00% | 0 | 15 | 0.67 | 0.40 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 97.00 | 2.99 | 3.50 | 2.24 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.37 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 98.00 | 2.73 | 3.20 | 2.84 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.35 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 99.00 | 2.48 | 2.96 | 2.50 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.32 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 100.00 | 2.24 | 2.49 | 2.30 | 0.00 | 0.00% | 0 | 455 | 0.68 | 0.30 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 105.00 | 1.36 | 1.56 | 1.20 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.21 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 110.00 | 0.83 | 1.01 | 0.74 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.15 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 115.00 | 0.53 | 0.67 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 120.00 | 0.35 | 0.47 | 0.41 | 0.00 | 0.00% | 0 | 14 | 0.78 | 0.07 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 125.00 | 0.11 | 1.45 | % | 0 | 0 | 1.19 | 0.03 | 0.00 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 130.00 | 0.07 | 1.50 | % | 0 | 0 | 1.04 | 0.02 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.28 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.28 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.30 | 0.29 | 0.00 | 0.00% | 0 | 10 | 1.33 | 0.00 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 66.00 | 0.00 | 1.31 | 1.11 | 0.00 | 0.00% | 0 | 165 | 1.52 | -0.01 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 67.00 | 0.00 | 1.32 | 0.44 | 0.00 | 0.00% | 0 | 10 | 1.47 | -0.01 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 68.00 | 0.02 | 0.74 | 0.20 | 0.00 | 0.00% | 0 | 31 | 1.03 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 69.00 | 0.03 | 0.99 | 0.26 | 0.00 | 0.00% | 0 | 9 | 0.85 | -0.02 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 70.00 | 0.05 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 230 | 0.75 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 71.00 | 0.05 | 0.43 | % | 0 | 0 | 0.77 | -0.03 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 72.00 | 0.07 | 0.47 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.03 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 73.00 | 0.18 | 0.46 | 1.32 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.04 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 74.00 | 0.24 | 0.34 | 2.84 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.05 | 0.01 | -0.05 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 0.27 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 91 | 0.64 | -0.06 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 76.00 | 0.37 | 0.46 | 3.50 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.07 | 0.01 | -0.06 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 77.00 | 0.45 | 0.57 | 1.42 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.09 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 78.00 | 0.56 | 0.68 | 0.64 | 0.00 | 0.00% | 0 | 15 | 0.62 | -0.10 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 79.00 | 0.70 | 0.84 | 0.82 | 0.00 | 0.00% | 0 | 22 | 0.62 | -0.12 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 80.00 | 0.83 | 1.01 | 0.94 | 0.00 | 0.00% | 0 | 53 | 0.62 | -0.14 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 81.00 | 1.02 | 1.20 | % | 0 | 0 | 0.62 | -0.16 | 0.02 | -0.10 | 1/21/2025 4:00:03 PM EST | |||
| 82.00 | 1.23 | 1.46 | 1.44 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.19 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 83.00 | 1.48 | 1.81 | 2.98 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.21 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 84.00 | 1.77 | 2.20 | 3.20 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.24 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 2.08 | 2.42 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.27 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 86.00 | 2.43 | 2.71 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.30 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 87.00 | 2.82 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 20 | 0.64 | -0.33 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 88.00 | 3.20 | 3.55 | 5.10 | 0.00 | 0.00% | 0 | 12 | 0.64 | -0.36 | 0.03 | -0.15 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 89.00 | 3.65 | 4.00 | 12.59 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.39 | 0.03 | -0.15 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 4.15 | 4.50 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.42 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 91.00 | 4.70 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.45 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 92.00 | 5.25 | 5.55 | 6.55 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.48 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 93.00 | 5.80 | 6.15 | 8.95 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.51 | 0.03 | -0.16 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 94.00 | 6.45 | 6.75 | 16.60 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.54 | 0.03 | -0.16 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 95.00 | 7.10 | 7.70 | % | 0 | 0 | 0.69 | -0.57 | 0.03 | -0.16 | 1/21/2025 4:00:03 PM EST | |||
| 96.00 | 7.75 | 8.35 | 16.67 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.60 | 0.03 | -0.15 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 97.00 | 8.45 | 8.85 | % | 0 | 0 | 0.68 | -0.63 | 0.03 | -0.15 | 1/21/2025 4:00:03 PM EST | |||
| 98.00 | 9.05 | 9.55 | % | 0 | 0 | 0.67 | -0.65 | 0.03 | -0.15 | 1/21/2025 4:00:03 PM EST | |||
| 99.00 | 9.80 | 10.40 | % | 0 | 0 | 0.69 | -0.68 | 0.03 | -0.14 | 1/21/2025 4:00:03 PM EST | |||
| 100.00 | 10.20 | 11.05 | 14.40 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.70 | 0.03 | -0.14 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 105.00 | 14.40 | 15.20 | 30.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.79 | 0.02 | -0.12 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 110.00 | 18.10 | 20.05 | % | 0 | 0 | 0.65 | -0.85 | 0.02 | -0.10 | 1/21/2025 4:00:03 PM EST | |||
| 115.00 | 22.90 | 25.75 | % | 0 | 0 | 1.15 | -0.90 | 0.01 | -0.08 | 1/21/2025 4:00:03 PM EST | |||
| 120.00 | 27.90 | 30.60 | % | 0 | 0 | 1.25 | -0.93 | 0.01 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 125.00 | 32.55 | 36.00 | % | 0 | 0 | 1.33 | -0.97 | 0.00 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 130.00 | 36.95 | 40.90 | % | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST |