Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $164.88 as of 1/30/2026 1:17:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 118.95 | 127.30 | 123.13 | % | 3.08 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 45.00 | 114.00 | 122.35 | 118.18 | 106.20 | 0.00 | 0.00% | 2.63 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 109.00 | 117.35 | 113.18 | 114.57 | 0.00 | 0.00% | 2.26 | 0 | 7 | 2.69 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 104.05 | 112.30 | 108.18 | 116.15 | 0.00 | 0.00% | 1.97 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 99.05 | 107.40 | 103.23 | 94.50 | 0.00 | 0.00% | 1.72 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 94.10 | 102.45 | 98.28 | 111.00 | 0.00 | 0.00% | 1.51 | 0 | 8 | 2.15 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 89.10 | 97.45 | 93.28 | 114.14 | 0.00 | 0.00% | 1.33 | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 84.15 | 92.50 | 88.33 | 125.10 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 79.20 | 87.55 | 83.38 | 81.85 | 0.00 | 0.00% | 1.04 | 0 | 96 | 1.74 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 74.20 | 82.55 | 78.38 | 79.95 | 0.00 | 0.00% | 0.92 | 0 | 50 | 1.61 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 69.35 | 77.80 | 73.58 | 74.20 | 0.00 | 0.00% | 0.82 | 0 | 187 | 1.52 | 1.00 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 66.60 | 72.55 | 69.58 | 70.30 | 0.00 | 0.00% | 0.73 | 0 | 14 | 1.39 | 1.00 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 61.35 | 67.75 | 64.55 | 64.21 | 0.00 | 0.00% | 0.65 | 0 | 12 | 1.30 | 0.99 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 56.35 | 62.85 | 59.60 | 83.00 | 0.00 | 0.00% | 0.57 | 0 | 30 | 1.21 | 0.99 | 0.00 | -0.02 | 8/21/2025 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 52.30 | 57.35 | 54.83 | 55.65 | 0.00 | 0.00% | 0.50 | 0 | 37 | 1.04 | 0.98 | 0.00 | -0.04 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 47.50 | 52.55 | 50.03 | 52.65 | 0.00 | 0.00% | 0.44 | 0 | 25 | 1.00 | 0.97 | 0.00 | -0.03 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 42.35 | 47.15 | 44.75 | 47.35 | 0.00 | 0.00% | 0.37 | 0 | 48 | 0.84 | 0.96 | 0.00 | -0.05 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 37.55 | 43.30 | 40.43 | 47.77 | 0.00 | 0.00% | 0.32 | 0 | 41 | 0.85 | 0.93 | 0.00 | -0.06 | 12/9/2025 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 33.05 | 39.05 | 36.05 | 36.35 | 0.00 | 0.00% | 0.28 | 0 | 74 | 0.81 | 0.91 | 0.01 | -0.08 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 29.30 | 33.20 | 31.25 | 35.00 | 0.00 | 0.00% | 0.23 | 0 | 113 | 0.51 | 0.87 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 26.45 | 28.05 | 27.25 | 32.61 | 0.00 | 0.00% | 0.19 | 0 | 155 | 0.53 | 0.82 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 22.40 | 24.00 | 23.20 | 23.25 | -6.93 | -22.97% | 0.16 | 1 | 64 | 0.51 | 0.77 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 19.00 | 21.05 | 20.03 | 21.50 | 0.00 | 0.00% | 0.13 | 0 | 66 | 0.52 | 0.71 | 0.01 | -0.13 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 16.20 | 17.50 | 16.85 | 18.35 | 0.00 | 0.00% | 0.11 | 0 | 95 | 0.51 | 0.65 | 0.01 | -0.13 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 160.00 | 13.20 | 15.85 | 14.53 | 13.80 | -2.40 | -14.82% | 0.09 | 1 | 196 | 0.53 | 0.59 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 165.00 | 11.25 | 13.50 | 12.38 | 12.18 | -3.02 | -19.87% | 0.08 | 2 | 207 | 0.54 | 0.53 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 170.00 | 9.00 | 11.15 | 10.08 | 11.10 | 0.00 | 0.00% | 0.06 | 0 | 437 | 0.53 | 0.46 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 175.00 | 7.35 | 9.60 | 8.48 | 7.75 | -1.60 | -17.12% | 0.05 | 2 | 381 | 0.54 | 0.41 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 180.00 | 6.45 | 8.10 | 7.28 | 6.70 | -0.70 | -9.46% | 0.04 | 13 | 577 | 0.55 | 0.35 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 185.00 | 5.10 | 5.95 | 5.53 | 8.05 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.53 | 0.30 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 190.00 | 3.90 | 5.10 | 4.50 | 4.35 | -1.15 | -20.91% | 0.02 | 15 | 235 | 0.54 | 0.26 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 195.00 | 3.50 | 4.40 | 3.95 | 4.05 | -1.25 | -23.59% | 0.02 | 1 | 312 | 0.56 | 0.22 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 200.00 | 1.79 | 4.10 | 2.95 | 3.17 | -0.58 | -15.47% | 0.01 | 9 | 521 | 0.54 | 0.19 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 210.00 | 1.82 | 3.30 | 2.56 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.59 | 0.13 | 0.01 | -0.08 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 220.00 | 0.86 | 2.37 | 1.62 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.58 | 0.10 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 230.00 | 0.74 | 4.95 | 2.85 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 493 | 0.72 | 0.06 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 240.00 | 0.36 | 1.08 | 0.72 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.59 | 0.06 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 250.00 | 0.05 | 1.85 | 0.95 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.62 | 0.04 | 0.00 | -0.03 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 1.49 | 0.75 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.81 | 0.02 | 0.00 | -0.02 | 1/2/2026 | 1/30/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 1.40 | 0.70 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.84 | 0.01 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 1.14 | 0.57 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.85 | 0.01 | 0.00 | -0.01 | 1/2/2026 | 1/30/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 1.03 | 0.52 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.88 | 0.01 | 0.00 | -0.01 | 1/12/2026 | 1/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 568 | 2.73 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 623 | 2.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 125 | 2.35 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 42 | 2.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.23 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.56 | 0.28 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.38 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,949 | 0.99 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.93 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.44 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.87 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.47 | 0.24 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.81 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.53 | 0.27 | 0.27 | -0.35 | -56.46% | 0.00 | 1 | 271 | 0.76 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.71 | -0.01 | 0.00 | -0.02 | 10/10/2025 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 0.11 | 0.91 | 0.51 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.60 | -0.02 | 0.00 | -0.04 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.46 | 0.73 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.71 | -0.03 | 0.00 | -0.03 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 0.62 | 0.97 | 0.80 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.56 | -0.04 | 0.00 | -0.05 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 0.83 | 1.25 | 1.04 | 1.20 | +0.01 | +0.84% | 0.01 | 11 | 88 | 0.53 | -0.07 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 0.75 | 2.00 | 1.38 | 1.72 | +0.23 | +15.44% | 0.01 | 35 | 475 | 0.50 | -0.09 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 1.90 | 2.68 | 2.29 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.52 | -0.13 | 0.01 | -0.09 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 3.15 | 3.85 | 3.50 | 3.20 | +0.20 | +6.67% | 0.03 | 101 | 607 | 0.53 | -0.18 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 2.97 | 4.90 | 3.94 | 4.79 | +0.99 | +26.06% | 0.03 | 2 | 362 | 0.48 | -0.23 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 5.85 | 6.65 | 6.25 | 6.27 | +0.67 | +11.97% | 0.04 | 6 | 1,955 | 0.52 | -0.29 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 7.40 | 8.90 | 8.15 | 7.65 | +1.35 | +21.43% | 0.05 | 1 | 726 | 0.52 | -0.35 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 160.00 | 9.95 | 10.90 | 10.43 | 10.90 | +1.40 | +14.74% | 0.07 | 13 | 1,078 | 0.52 | -0.41 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 165.00 | 12.45 | 14.10 | 13.28 | 12.97 | +3.17 | +32.35% | 0.08 | 1 | 156 | 0.53 | -0.47 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 170.00 | 15.45 | 17.20 | 16.33 | 15.30 | +3.20 | +26.45% | 0.10 | 5 | 257 | 0.54 | -0.54 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 175.00 | 19.00 | 20.25 | 19.63 | 15.15 | 0.00 | 0.00% | 0.11 | 0 | 105 | 0.54 | -0.59 | 0.01 | -0.14 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 180.00 | 21.85 | 24.60 | 23.23 | 22.11 | +3.86 | +21.16% | 0.13 | 1 | 254 | 0.54 | -0.65 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 185.00 | 25.80 | 28.00 | 26.90 | 21.60 | 0.00 | 0.00% | 0.15 | 0 | 310 | 0.54 | -0.70 | 0.01 | -0.12 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 190.00 | 28.80 | 32.75 | 30.78 | 24.80 | 0.00 | 0.00% | 0.16 | 0 | 123 | 0.53 | -0.74 | 0.01 | -0.11 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 195.00 | 33.75 | 36.30 | 35.03 | 21.89 | 0.00 | 0.00% | 0.18 | 0 | 59 | 0.54 | -0.78 | 0.01 | -0.10 | 1/13/2026 | 1/30/2026 3:59:56 PM EST |
| 200.00 | 36.95 | 41.35 | 39.15 | 25.32 | 0.00 | 0.00% | 0.20 | 0 | 85 | 0.67 | -0.81 | 0.01 | -0.09 | 1/13/2026 | 1/30/2026 3:59:56 PM EST |
| 210.00 | 46.05 | 50.50 | 48.28 | 34.13 | 0.00 | 0.00% | 0.23 | 0 | 51 | 0.71 | -0.87 | 0.01 | -0.08 | 1/13/2026 | 1/30/2026 3:59:56 PM EST |
| 220.00 | 54.35 | 60.10 | 57.23 | 46.45 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.76 | -0.90 | 0.01 | -0.06 | 11/10/2025 | 1/30/2026 3:59:56 PM EST |
| 230.00 | 64.25 | 70.05 | 67.15 | 49.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.83 | -0.94 | 0.00 | -0.04 | 10/31/2025 | 1/30/2026 3:59:56 PM EST |
| 240.00 | 73.85 | 79.30 | 76.58 | 62.00 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.84 | -0.94 | 0.00 | -0.04 | 11/5/2025 | 1/30/2026 3:59:56 PM EST |
| 250.00 | 83.40 | 91.65 | 87.53 | 83.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.03 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 260.00 | 93.40 | 101.65 | 97.53 | 81.92 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.02 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 270.00 | 103.30 | 111.65 | 107.48 | % | 0.40 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 280.00 | 113.30 | 121.65 | 117.48 | 116.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 10/2/2025 | 1/30/2026 3:59:56 PM EST |
| 290.00 | 123.30 | 131.65 | 127.48 | 123.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 10/2/2025 | 1/30/2026 3:59:56 PM EST |