Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $98.72 as of 2/4/2025 9:21:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 57.00 | 60.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 45.00 | 52.05 | 55.85 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 50.00 | 47.10 | 51.05 | 37.59 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 3:59:41 PM EST |
| 55.00 | 42.25 | 46.00 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:41 PM EST | |||
| 60.00 | 37.45 | 41.20 | 19.65 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.98 | 0.00 | -0.02 | 1/14/2025 | 2/4/2025 3:59:41 PM EST |
| 65.00 | 32.50 | 35.55 | % | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.03 | 2/4/2025 3:59:41 PM EST | |||
| 70.00 | 29.30 | 30.30 | 27.00 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.94 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 3:59:41 PM EST |
| 75.00 | 24.95 | 25.65 | 27.00 | 0.00 | 0.00% | 0 | 36 | 0.65 | 0.91 | 0.01 | -0.05 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 80.00 | 20.75 | 22.15 | 21.20 | +2.00 | +10.42% | 4 | 266 | 0.68 | 0.86 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 85.00 | 16.30 | 17.55 | 18.50 | +4.65 | +33.58% | 30 | 112 | 0.60 | 0.79 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 90.00 | 13.50 | 14.25 | 14.04 | +3.49 | +33.09% | 35 | 963 | 0.62 | 0.71 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 95.00 | 11.05 | 11.45 | 11.10 | +2.80 | +33.74% | 9 | 193 | 0.67 | 0.62 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 100.00 | 8.85 | 9.15 | 9.07 | +2.82 | +45.12% | 49 | 484 | 0.67 | 0.54 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 105.00 | 6.95 | 7.30 | 7.17 | +1.87 | +35.29% | 135 | 331 | 0.68 | 0.46 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 110.00 | 5.45 | 5.80 | 5.65 | +1.45 | +34.53% | 94 | 237 | 0.69 | 0.39 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 115.00 | 4.30 | 4.60 | 4.43 | +1.49 | +50.68% | 552 | 64 | 0.70 | 0.32 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 120.00 | 3.40 | 3.65 | 3.55 | +0.95 | +36.54% | 55 | 276 | 0.72 | 0.27 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 125.00 | 2.51 | 2.93 | 2.97 | +0.68 | +29.70% | 52 | 110 | 0.73 | 0.22 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 130.00 | 2.19 | 2.36 | 2.30 | +0.80 | +53.34% | 7 | 215 | 0.74 | 0.19 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 135.00 | 1.78 | 1.92 | 1.85 | +0.61 | +49.20% | 21 | 138 | 0.75 | 0.16 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 140.00 | 1.46 | 1.59 | 1.83 | +0.74 | +67.89% | 101 | 17 | 0.77 | 0.13 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 145.00 | 1.20 | 1.33 | 1.38 | % | 213 | 0 | 0.78 | 0.11 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 50.00 | 0.01 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.83 | -0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 55.00 | 0.02 | 0.38 | 0.51 | 0.00 | 0.00% | 0 | 9 | 0.80 | -0.01 | 0.00 | -0.02 | 1/16/2025 | 2/4/2025 3:59:41 PM EST |
| 60.00 | 0.05 | 0.43 | 0.25 | 0.00 | 0.00% | 0 | 168 | 0.73 | -0.02 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 3:59:41 PM EST |
| 65.00 | 0.13 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 303 | 0.71 | -0.03 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 70.00 | 0.33 | 0.69 | 0.62 | -0.22 | -26.19% | 24 | 65 | 0.68 | -0.06 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 75.00 | 1.04 | 1.16 | 1.09 | -0.54 | -33.13% | 7 | 113 | 0.66 | -0.09 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 80.00 | 1.83 | 1.97 | 2.16 | -0.74 | -25.52% | 12 | 198 | 0.66 | -0.14 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 85.00 | 3.05 | 3.25 | 3.40 | -1.00 | -22.73% | 14 | 76 | 0.66 | -0.21 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 90.00 | 4.75 | 4.95 | 5.00 | -1.82 | -26.69% | 7 | 119 | 0.66 | -0.29 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 95.00 | 6.90 | 7.15 | 6.80 | -2.25 | -24.87% | 3 | 23 | 0.67 | -0.38 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 100.00 | 9.55 | 9.85 | 9.40 | -2.00 | -17.55% | 9 | 33 | 0.68 | -0.46 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 105.00 | 12.65 | 13.00 | 16.05 | 0.00 | 0.00% | 0 | 52 | 0.69 | -0.54 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 110.00 | 16.15 | 16.85 | 18.75 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.61 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 115.00 | 19.95 | 20.75 | % | 0 | 0 | 0.73 | -0.68 | 0.01 | -0.10 | 2/4/2025 3:59:41 PM EST | |||
| 120.00 | 24.05 | 25.75 | 27.97 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.73 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 125.00 | 28.30 | 30.70 | 31.00 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.78 | 0.01 | -0.09 | 1/31/2025 | 2/4/2025 3:59:41 PM EST |
| 130.00 | 32.65 | 34.15 | % | 0 | 0 | 0.74 | -0.81 | 0.01 | -0.08 | 2/4/2025 3:59:41 PM EST | |||
| 135.00 | 36.50 | 38.75 | 35.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.84 | 0.01 | -0.07 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 140.00 | 41.80 | 43.40 | 41.20 | +1.20 | +3.00% | 1 | 1 | 0.74 | -0.87 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 145.00 | 45.15 | 49.05 | % | 0 | 0 | 1.05 | -0.89 | 0.01 | -0.06 | 2/4/2025 3:59:41 PM EST |