Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $147.83 as of 2/24/2026 8:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 61.25 | 67.00 | 64.13 | % | 0.80 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 85.00 | 56.50 | 62.15 | 59.33 | % | 0.70 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 90.00 | 51.30 | 57.25 | 54.28 | % | 0.60 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 95.00 | 46.30 | 52.30 | 49.30 | % | 0.52 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 100.00 | 41.35 | 47.35 | 44.35 | % | 0.44 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 105.00 | 36.25 | 42.50 | 39.38 | 47.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:02 PM EST |
| 110.00 | 31.60 | 37.70 | 34.65 | % | 0.32 | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.02 | 2/24/2026 4:00:02 PM EST | |||
| 115.00 | 26.60 | 33.40 | 30.00 | % | 0.26 | 0 | 0 | 1.30 | 0.96 | 0.00 | -0.04 | 2/24/2026 4:00:02 PM EST | |||
| 120.00 | 22.40 | 28.05 | 25.23 | % | 0.21 | 0 | 0 | 1.10 | 0.92 | 0.01 | -0.08 | 2/24/2026 4:00:02 PM EST | |||
| 125.00 | 17.95 | 22.00 | 19.98 | % | 0.16 | 0 | 0 | 0.82 | 0.87 | 0.01 | -0.11 | 2/24/2026 4:00:02 PM EST | |||
| 130.00 | 14.90 | 20.05 | 17.48 | % | 0.13 | 0 | 0 | 0.73 | 0.80 | 0.01 | -0.15 | 2/24/2026 4:00:02 PM EST | |||
| 135.00 | 11.45 | 13.50 | 12.48 | % | 0.09 | 0 | 0 | 0.60 | 0.71 | 0.02 | -0.19 | 2/24/2026 4:00:02 PM EST | |||
| 139.00 | 9.00 | 11.20 | 10.10 | % | 0.07 | 0 | 0 | 0.61 | 0.63 | 0.02 | -0.20 | 2/24/2026 4:00:02 PM EST | |||
| 140.00 | 7.45 | 10.60 | 9.03 | 7.60 | -9.65 | -55.95% | 0.06 | 1 | 2 | 0.57 | 0.61 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 141.00 | 7.75 | 9.55 | 8.65 | 6.55 | % | 0.06 | 2 | 0 | 0.58 | 0.59 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 142.00 | 6.95 | 9.40 | 8.18 | % | 0.06 | 0 | 0 | 0.59 | 0.56 | 0.02 | -0.21 | 2/24/2026 4:00:02 PM EST | |||
| 143.00 | 6.65 | 8.35 | 7.50 | % | 0.05 | 0 | 0 | 0.57 | 0.54 | 0.02 | -0.21 | 2/24/2026 4:00:02 PM EST | |||
| 144.00 | 6.25 | 9.55 | 7.90 | % | 0.05 | 0 | 0 | 0.65 | 0.52 | 0.02 | -0.21 | 2/24/2026 4:00:02 PM EST | |||
| 145.00 | 6.55 | 8.25 | 7.40 | 7.25 | -1.19 | -14.10% | 0.05 | 2 | 11 | 0.64 | 0.50 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 146.00 | 5.30 | 7.00 | 6.15 | % | 0.04 | 0 | 0 | 0.58 | 0.47 | 0.02 | -0.21 | 2/24/2026 4:00:02 PM EST | |||
| 147.00 | 3.40 | 8.80 | 6.10 | % | 0.04 | 0 | 0 | 0.61 | 0.45 | 0.02 | -0.20 | 2/24/2026 4:00:02 PM EST | |||
| 148.00 | 3.50 | 6.15 | 4.83 | % | 0.03 | 0 | 0 | 0.53 | 0.43 | 0.02 | -0.20 | 2/24/2026 4:00:02 PM EST | |||
| 149.00 | 4.05 | 6.85 | 5.45 | % | 0.04 | 0 | 0 | 0.62 | 0.41 | 0.02 | -0.20 | 2/24/2026 4:00:02 PM EST | |||
| 150.00 | 3.70 | 5.45 | 4.58 | 3.75 | -6.70 | -64.12% | 0.03 | 61 | 380 | 0.57 | 0.38 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 152.50 | 2.18 | 4.55 | 3.37 | 4.05 | % | 0.02 | 4 | 0 | 0.53 | 0.33 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 155.00 | 1.48 | 3.80 | 2.64 | 3.48 | -2.72 | -43.88% | 0.02 | 107 | 35 | 0.53 | 0.28 | 0.02 | -0.17 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 157.50 | 1.41 | 3.05 | 2.23 | 2.99 | % | 0.01 | 50 | 0 | 0.54 | 0.24 | 0.02 | -0.16 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 160.00 | 1.90 | 2.25 | 2.08 | 2.08 | -3.42 | -62.19% | 0.01 | 107 | 19 | 0.58 | 0.20 | 0.02 | -0.14 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 162.50 | 0.88 | 2.53 | 1.71 | 2.00 | % | 0.01 | 52 | 0 | 0.58 | 0.17 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 165.00 | 0.90 | 1.80 | 1.35 | 1.80 | -0.30 | -14.29% | 0.01 | 50 | 16 | 0.58 | 0.14 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 167.50 | 0.34 | 2.37 | 1.36 | 1.10 | % | 0.01 | 1 | 0 | 0.60 | 0.12 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 170.00 | 0.72 | 2.00 | 1.36 | 1.00 | -0.30 | -23.08% | 0.01 | 54 | 90 | 0.66 | 0.10 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 172.50 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 0.77 | 0.07 | 0.01 | -0.07 | 2/24/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.73 | 0.87 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.79 | 0.06 | 0.01 | -0.06 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 177.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.16 | 0.04 | 0.01 | -0.05 | 2/24/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.77 | 0.04 | 0.00 | -0.04 | 2/20/2026 | 2/24/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.56 | 0.28 | 0.28 | -0.42 | -60.00% | 0.00 | 1 | 9 | 0.72 | 0.03 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.39 | 0.01 | 0.00 | -0.01 | 2/9/2026 | 2/24/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 205.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 215.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 235.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 245.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.34 | -0.02 | 0.00 | -0.02 | 2/24/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.37 | -0.04 | 0.00 | -0.04 | 2/24/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.69 | -0.08 | 0.01 | -0.08 | 2/24/2026 4:00:02 PM EST | |||
| 125.00 | 0.66 | 2.30 | 1.48 | 1.70 | +1.15 | +209.10% | 0.01 | 1 | 2 | 0.63 | -0.13 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 130.00 | 1.40 | 2.64 | 2.02 | 2.10 | +0.55 | +35.49% | 0.02 | 4 | 11 | 0.58 | -0.20 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 135.00 | 2.42 | 4.10 | 3.26 | 5.00 | +3.15 | +170.27% | 0.02 | 15 | 4 | 0.56 | -0.29 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 139.00 | 3.65 | 4.95 | 4.30 | 5.00 | % | 0.03 | 78 | 0 | 0.53 | -0.37 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 140.00 | 4.35 | 5.50 | 4.93 | 5.44 | +2.14 | +64.85% | 0.04 | 17 | 72 | 0.53 | -0.39 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 141.00 | 4.25 | 7.35 | 5.80 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.58 | -0.41 | 0.02 | -0.21 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 142.00 | 5.70 | 7.10 | 6.40 | 7.23 | % | 0.05 | 1 | 0 | 0.59 | -0.44 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 143.00 | 5.60 | 8.05 | 6.83 | 6.70 | % | 0.05 | 1 | 0 | 0.59 | -0.46 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 144.00 | 6.00 | 7.70 | 6.85 | 6.68 | % | 0.05 | 3 | 0 | 0.55 | -0.48 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 145.00 | 6.55 | 9.05 | 7.80 | 7.94 | +2.84 | +55.69% | 0.05 | 34 | 70 | 0.58 | -0.50 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 146.00 | 6.05 | 9.35 | 7.70 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | -0.53 | 0.02 | -0.21 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 147.00 | 6.55 | 9.30 | 7.93 | 8.98 | % | 0.05 | 2 | 0 | 0.50 | -0.55 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 148.00 | 7.30 | 10.60 | 8.95 | 9.97 | % | 0.06 | 4 | 0 | 0.53 | -0.57 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 149.00 | 8.55 | 10.45 | 9.50 | % | 0.06 | 0 | 0 | 0.53 | -0.59 | 0.02 | -0.20 | 2/24/2026 4:00:02 PM EST | |||
| 150.00 | 9.55 | 11.50 | 10.53 | 13.46 | +7.85 | +139.93% | 0.07 | 442 | 19 | 0.56 | -0.62 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 152.50 | 10.75 | 15.20 | 12.98 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.62 | -0.67 | 0.02 | -0.18 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 155.00 | 13.70 | 15.30 | 14.50 | 11.62 | +1.17 | +11.20% | 0.09 | 1 | 28 | 0.59 | -0.72 | 0.02 | -0.17 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 157.50 | 14.05 | 17.50 | 15.78 | % | 0.10 | 0 | 0 | 0.52 | -0.76 | 0.02 | -0.16 | 2/24/2026 4:00:02 PM EST | |||
| 160.00 | 13.90 | 20.55 | 17.23 | 19.80 | +8.19 | +70.55% | 0.11 | 3 | 12 | 0.98 | -0.80 | 0.02 | -0.14 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 162.50 | 17.90 | 21.55 | 19.73 | 22.78 | % | 0.12 | 2 | 0 | 0.75 | -0.83 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 165.00 | 19.20 | 25.25 | 22.23 | 19.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.92 | -0.86 | 0.01 | -0.12 | 2/5/2026 | 2/24/2026 4:00:02 PM EST |
| 167.50 | 21.75 | 26.95 | 24.35 | % | 0.15 | 0 | 0 | 0.89 | -0.88 | 0.01 | -0.11 | 2/24/2026 4:00:02 PM EST | |||
| 170.00 | 22.95 | 29.95 | 26.45 | 31.00 | +5.22 | +20.25% | 0.16 | 11 | 11 | 0.99 | -0.90 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 172.50 | 26.30 | 32.15 | 29.23 | % | 0.17 | 0 | 0 | 1.00 | -0.93 | 0.01 | -0.07 | 2/24/2026 4:00:02 PM EST | |||
| 175.00 | 27.95 | 33.65 | 30.80 | 28.05 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.94 | -0.94 | 0.01 | -0.06 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 177.50 | 31.30 | 36.80 | 34.05 | % | 0.19 | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.05 | 2/24/2026 4:00:02 PM EST | |||
| 180.00 | 33.95 | 39.00 | 36.48 | 30.85 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.06 | -0.96 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 185.00 | 37.80 | 44.05 | 40.93 | 39.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.15 | -0.97 | 0.00 | -0.04 | 2/13/2026 | 2/24/2026 4:00:02 PM EST |
| 190.00 | 42.80 | 49.00 | 45.90 | % | 0.24 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 195.00 | 47.70 | 54.15 | 50.93 | % | 0.26 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 200.00 | 52.35 | 59.55 | 55.95 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 205.00 | 57.75 | 63.90 | 60.83 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 210.00 | 62.25 | 69.30 | 65.78 | % | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 215.00 | 67.30 | 74.30 | 70.80 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 220.00 | 72.30 | 79.50 | 75.90 | % | 0.35 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 225.00 | 76.90 | 84.90 | 80.90 | % | 0.36 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 230.00 | 81.90 | 89.50 | 85.70 | % | 0.37 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 235.00 | 87.10 | 94.70 | 90.90 | % | 0.39 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 240.00 | 92.30 | 99.50 | 95.90 | % | 0.40 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 245.00 | 97.10 | 104.70 | 100.90 | % | 0.41 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST |