Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $109.50 as of 3/28/2025 7:56:00 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
60.00 | 41.80 | 45.40 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
65.00 | 36.80 | 40.45 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
70.00 | 31.80 | 35.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
75.00 | 26.85 | 30.60 | 45.50 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
80.00 | 22.15 | 24.70 | 30.95 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.99 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
85.00 | 17.35 | 19.70 | % | 0 | 0 | 1.06 | 0.95 | 0.01 | -0.06 | 3/28/2025 3:59:52 PM EST | |||
90.00 | 13.15 | 15.10 | 13.40 | -5.50 | -29.11% | 1 | 12 | 0.75 | 0.89 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
93.00 | 10.60 | 12.75 | % | 0 | 0 | 0.62 | 0.84 | 0.02 | -0.12 | 3/28/2025 3:59:52 PM EST | |||
94.00 | 9.85 | 11.20 | % | 0 | 0 | 0.72 | 0.82 | 0.02 | -0.12 | 3/28/2025 3:59:52 PM EST | |||
95.00 | 8.95 | 10.85 | 10.05 | -4.34 | -30.16% | 2 | 9 | 0.53 | 0.80 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
96.00 | 8.70 | 9.65 | 13.46 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.77 | 0.03 | -0.14 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
97.00 | 6.85 | 8.95 | 7.90 | % | 2 | 0 | 0.58 | 0.74 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
98.00 | 6.55 | 8.65 | 11.07 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.71 | 0.03 | -0.15 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
99.00 | 6.90 | 7.60 | 14.65 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.68 | 0.03 | -0.16 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
100.00 | 5.55 | 7.50 | 6.50 | -8.21 | -55.82% | 2 | 7 | 0.63 | 0.65 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
101.00 | 6.05 | 6.40 | 6.10 | % | 8 | 0 | 0.59 | 0.62 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
102.00 | 4.80 | 5.85 | % | 0 | 0 | 0.59 | 0.58 | 0.03 | -0.17 | 3/28/2025 3:59:52 PM EST | |||
103.00 | 5.05 | 5.30 | 4.75 | % | 1 | 0 | 0.59 | 0.55 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
104.00 | 4.30 | 4.80 | 4.65 | -2.38 | -33.86% | 103 | 19 | 0.59 | 0.52 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
105.00 | 3.85 | 4.40 | 4.05 | -2.65 | -39.56% | 26 | 6 | 0.60 | 0.48 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
106.00 | 3.75 | 4.25 | 3.60 | -2.49 | -40.89% | 1 | 4 | 0.61 | 0.45 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
107.00 | 3.30 | 3.60 | 3.50 | -2.85 | -44.89% | 3 | 1 | 0.60 | 0.42 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
108.00 | 2.93 | 3.25 | 7.50 | 0.00 | 0.00% | 0 | 138 | 0.60 | 0.39 | 0.03 | -0.17 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
109.00 | 2.64 | 2.90 | 2.80 | -3.75 | -57.26% | 3 | 15 | 0.60 | 0.36 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
110.00 | 2.43 | 2.66 | 2.37 | -2.88 | -54.86% | 9 | 3,004 | 0.60 | 0.33 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
111.00 | 2.10 | 2.36 | 2.59 | -2.21 | -46.05% | 1 | 36 | 0.61 | 0.31 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
112.00 | 1.95 | 2.11 | 1.95 | -2.55 | -56.67% | 5 | 15 | 0.61 | 0.28 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
113.00 | 1.65 | 1.93 | 2.06 | -2.11 | -50.60% | 5 | 17 | 0.61 | 0.26 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
114.00 | 1.51 | 1.70 | 4.25 | 0.00 | 0.00% | 0 | 26 | 0.61 | 0.24 | 0.02 | -0.14 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
115.00 | 1.37 | 1.52 | 1.32 | -2.14 | -61.85% | 21 | 411 | 0.61 | 0.22 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
116.00 | 1.21 | 1.37 | 4.35 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.20 | 0.02 | -0.12 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
117.00 | 1.12 | 1.23 | 1.20 | -2.69 | -69.16% | 3 | 30 | 0.62 | 0.18 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
118.00 | 0.94 | 1.11 | 2.14 | 0.00 | 0.00% | 0 | 40 | 0.63 | 0.17 | 0.02 | -0.11 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
119.00 | 0.86 | 1.00 | 2.06 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.15 | 0.02 | -0.11 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
120.00 | 0.77 | 0.91 | 0.74 | -2.76 | -78.86% | 14 | 91 | 0.63 | 0.14 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
121.00 | 0.63 | 0.82 | 3.22 | 0.00 | 0.00% | 0 | 25 | 0.65 | 0.13 | 0.02 | -0.10 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
122.00 | 0.56 | 0.74 | 1.93 | 0.00 | 0.00% | 0 | 43 | 0.65 | 0.12 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
123.00 | 0.50 | 0.67 | 0.71 | -0.89 | -55.63% | 3 | 818 | 0.66 | 0.11 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
124.00 | 0.54 | 0.61 | 1.24 | 0.00 | 0.00% | 0 | 25 | 0.66 | 0.10 | 0.01 | -0.08 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
125.00 | 0.49 | 0.56 | 0.46 | -0.86 | -65.16% | 4 | 429 | 0.67 | 0.09 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
126.00 | 0.44 | 0.51 | 0.43 | -1.67 | -79.53% | 2 | 16 | 0.67 | 0.08 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
127.00 | 0.40 | 0.46 | 0.47 | -0.53 | -53.00% | 1 | 25 | 0.68 | 0.07 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
128.00 | 0.36 | 0.42 | 0.42 | -3.48 | -89.24% | 1 | 8 | 0.68 | 0.07 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
129.00 | 0.34 | 0.39 | 1.26 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.06 | 0.01 | -0.06 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
130.00 | 0.30 | 0.36 | 0.30 | -1.30 | -81.25% | 6 | 26 | 0.70 | 0.06 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
131.00 | 0.28 | 0.33 | 1.32 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.05 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
132.00 | 0.16 | 0.38 | 0.56 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.05 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
133.00 | 0.13 | 0.36 | 0.68 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.04 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
135.00 | 0.11 | 0.30 | 0.25 | -0.75 | -75.00% | 1 | 61 | 0.71 | 0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
140.00 | 0.06 | 0.25 | 0.15 | -0.37 | -71.16% | 1 | 25 | 0.84 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
145.00 | 0.05 | 0.15 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.01 | 0.00 | -0.02 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
150.00 | 0.02 | 1.33 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
155.00 | 0.01 | 1.32 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
160.00 | 0.00 | 1.31 | 0.27 | 0.00 | 0.00% | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
165.00 | 0.00 | 1.29 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.63 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
60.00 | 0.00 | 1.29 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
65.00 | 0.00 | 1.30 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
75.00 | 0.00 | 2.17 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | -0.01 | 3/4/2025 | 3/28/2025 3:59:52 PM EST |
80.00 | 0.03 | 2.21 | 1.15 | 0.00 | 0.00% | 0 | 4 | 1.37 | -0.01 | 0.00 | -0.02 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
85.00 | 0.19 | 0.34 | 0.28 | -0.19 | -40.43% | 1 | 6 | 0.63 | -0.05 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
90.00 | 0.54 | 0.63 | 0.64 | +0.24 | +60.00% | 2 | 28 | 0.59 | -0.11 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
93.00 | 0.94 | 1.06 | % | 0 | 0 | 0.58 | -0.16 | 0.02 | -0.12 | 3/28/2025 3:59:52 PM EST | |||
94.00 | 1.12 | 1.25 | 1.20 | % | 14 | 0 | 0.58 | -0.18 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
95.00 | 1.33 | 1.49 | 1.55 | +0.60 | +63.16% | 519 | 137 | 0.58 | -0.20 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
96.00 | 1.60 | 1.73 | 1.10 | +0.47 | +74.61% | 1 | 12 | 0.58 | -0.23 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
97.00 | 1.86 | 2.09 | 2.20 | +1.08 | +96.43% | 161 | 20 | 0.58 | -0.26 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
98.00 | 2.18 | 2.38 | 1.41 | +0.22 | +18.49% | 3 | 16 | 0.59 | -0.29 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
99.00 | 2.53 | 2.70 | 2.70 | +1.63 | +152.34% | 5 | 51 | 0.58 | -0.32 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
100.00 | 2.92 | 3.20 | 3.32 | +2.22 | +201.82% | 110 | 65 | 0.59 | -0.35 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
101.00 | 3.35 | 3.60 | 3.90 | +2.50 | +178.58% | 5 | 4 | 0.59 | -0.38 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
102.00 | 3.80 | 4.05 | 3.65 | +1.24 | +51.46% | 4 | 2 | 0.59 | -0.42 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
103.00 | 4.25 | 4.70 | 4.30 | +2.70 | +168.75% | 5 | 20 | 0.59 | -0.45 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
104.00 | 4.80 | 5.65 | 5.45 | +1.95 | +55.72% | 131 | 8 | 0.59 | -0.48 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
105.00 | 5.35 | 5.60 | 5.20 | +0.65 | +14.29% | 31 | 10 | 0.60 | -0.52 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
106.00 | 5.95 | 6.20 | 6.37 | +1.97 | +44.78% | 19 | 36 | 0.60 | -0.55 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
107.00 | 6.55 | 6.90 | 3.44 | 0.00 | 0.00% | 0 | 31 | 0.60 | -0.58 | 0.03 | -0.17 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
108.00 | 7.20 | 7.90 | 7.90 | +3.90 | +97.50% | 1 | 113 | 0.60 | -0.61 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
109.00 | 7.90 | 9.15 | 8.20 | +3.85 | +88.51% | 2 | 41 | 0.60 | -0.64 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
110.00 | 7.95 | 8.90 | 8.30 | +3.27 | +65.01% | 14 | 114 | 0.55 | -0.67 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
111.00 | 9.35 | 10.90 | 8.25 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.69 | 0.03 | -0.15 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
112.00 | 10.05 | 11.40 | 8.20 | +1.85 | +29.14% | 1 | 24 | 0.60 | -0.72 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
113.00 | 10.15 | 12.20 | 5.60 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.74 | 0.03 | -0.14 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
114.00 | 11.70 | 12.05 | 10.25 | +0.75 | +7.90% | 1 | 2 | 0.60 | -0.76 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
115.00 | 12.30 | 12.90 | 12.88 | +1.73 | +15.52% | 2 | 7 | 0.58 | -0.78 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
116.00 | 12.60 | 14.70 | 11.07 | 0.00 | 0.00% | 0 | 33 | 0.49 | -0.80 | 0.02 | -0.12 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
117.00 | 13.75 | 15.30 | 14.80 | +6.45 | +77.25% | 6 | 12 | 0.60 | -0.82 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
118.00 | 14.15 | 15.50 | 15.80 | +2.80 | +21.54% | 1 | 7 | 0.83 | -0.83 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
119.00 | 15.75 | 16.40 | 10.70 | 0.00 | 0.00% | 0 | 4 | 0.89 | -0.85 | 0.02 | -0.11 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
120.00 | 16.85 | 17.30 | 10.00 | 0.00 | 0.00% | 0 | 17 | 0.87 | -0.86 | 0.02 | -0.10 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
121.00 | 17.80 | 18.25 | 16.62 | 0.00 | 0.00% | 0 | 25 | 0.92 | -0.87 | 0.02 | -0.10 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
122.00 | 18.20 | 19.15 | 11.55 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.88 | 0.01 | -0.09 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
123.00 | 19.50 | 20.10 | 16.05 | 0.00 | 0.00% | 0 | 5 | 1.04 | -0.89 | 0.01 | -0.09 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
124.00 | 20.45 | 21.60 | 12.95 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.90 | 0.01 | -0.08 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
125.00 | 21.15 | 22.35 | 22.05 | +8.50 | +62.74% | 1 | 3 | 0.94 | -0.91 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
126.00 | 22.15 | 23.35 | % | 0 | 0 | 1.10 | -0.92 | 0.01 | -0.07 | 3/28/2025 3:59:52 PM EST | |||
127.00 | 23.00 | 25.15 | 18.65 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.93 | 0.01 | -0.07 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
128.00 | 24.20 | 25.55 | 14.20 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.93 | 0.01 | -0.06 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
129.00 | 25.00 | 26.30 | % | 0 | 0 | 1.16 | -0.94 | 0.01 | -0.06 | 3/28/2025 3:59:52 PM EST | |||
130.00 | 25.90 | 28.10 | % | 0 | 0 | 1.21 | -0.94 | 0.01 | -0.05 | 3/28/2025 3:59:52 PM EST | |||
131.00 | 25.85 | 29.55 | % | 0 | 0 | 1.23 | -0.95 | 0.01 | -0.05 | 3/28/2025 3:59:52 PM EST | |||
132.00 | 26.85 | 30.55 | % | 0 | 0 | 1.25 | -0.95 | 0.01 | -0.05 | 3/28/2025 3:59:52 PM EST | |||
133.00 | 27.85 | 31.50 | % | 0 | 0 | 1.27 | -0.96 | 0.01 | -0.05 | 3/28/2025 3:59:52 PM EST | |||
135.00 | 29.80 | 33.50 | % | 0 | 0 | 1.28 | -0.96 | 0.01 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
140.00 | 34.75 | 38.45 | % | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
145.00 | 39.70 | 43.40 | % | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
150.00 | 44.65 | 48.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
155.00 | 49.70 | 53.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
160.00 | 54.70 | 58.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
165.00 | 59.70 | 63.35 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |