Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $103.37 as of 4/2/2025 3:15:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.60 | 50.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 60.00 | 41.60 | 45.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 65.00 | 36.70 | 40.55 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 70.00 | 32.75 | 35.20 | 33.20 | -6.75 | -16.90% | 1 | 1 | 1.64 | 1.00 | 0.00 | -0.01 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 75.00 | 27.35 | 30.05 | 40.40 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.99 | 0.00 | -0.03 | 3/17/2025 | 4/2/2025 3:59:54 PM EST |
| 80.00 | 23.40 | 24.20 | 29.30 | 0.00 | 0.00% | 0 | 16 | 1.01 | 0.97 | 0.00 | -0.05 | 3/26/2025 | 4/2/2025 3:59:54 PM EST |
| 85.00 | 18.80 | 19.30 | 18.90 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.93 | 0.01 | -0.08 | 3/28/2025 | 4/2/2025 3:59:54 PM EST |
| 90.00 | 14.20 | 14.60 | 13.75 | -0.25 | -1.79% | 1 | 32 | 0.73 | 0.88 | 0.02 | -0.10 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 94.00 | 10.90 | 11.20 | 11.50 | +0.55 | +5.03% | 2 | 8 | 0.86 | 0.81 | 0.02 | -0.13 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 95.00 | 9.95 | 10.40 | 8.35 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.79 | 0.02 | -0.13 | 3/31/2025 | 4/2/2025 3:59:54 PM EST |
| 96.00 | 9.05 | 9.70 | 8.98 | +0.05 | +0.56% | 39 | 42 | 0.54 | 0.76 | 0.03 | -0.14 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 97.00 | 8.70 | 10.35 | 8.71 | -0.19 | -2.14% | 6 | 7 | 0.57 | 0.74 | 0.03 | -0.15 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 98.00 | 7.65 | 9.25 | 8.30 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.71 | 0.03 | -0.15 | 4/1/2025 | 4/2/2025 3:59:54 PM EST |
| 99.00 | 7.40 | 7.60 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.68 | 0.03 | -0.16 | 4/1/2025 | 4/2/2025 3:59:54 PM EST |
| 100.00 | 6.80 | 7.00 | 6.70 | -0.10 | -1.48% | 16 | 230 | 0.57 | 0.65 | 0.03 | -0.16 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 101.00 | 6.20 | 7.40 | 5.95 | -0.80 | -11.86% | 1 | 37 | 0.57 | 0.62 | 0.03 | -0.17 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 102.00 | 5.65 | 5.90 | 5.95 | 0.00 | 0.00% | 0 | 18 | 0.58 | 0.58 | 0.03 | -0.17 | 4/1/2025 | 4/2/2025 3:59:54 PM EST |
| 103.00 | 5.15 | 5.35 | 5.00 | -0.25 | -4.77% | 3 | 6 | 0.58 | 0.55 | 0.03 | -0.17 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 104.00 | 4.70 | 5.30 | 4.65 | +0.25 | +5.69% | 18 | 31 | 0.61 | 0.52 | 0.03 | -0.17 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 105.00 | 3.70 | 4.45 | 4.50 | +0.45 | +11.12% | 4 | 119 | 0.58 | 0.49 | 0.03 | -0.17 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 106.00 | 3.90 | 4.05 | 4.05 | 0.00 | 0.00% | 0 | 16 | 0.59 | 0.46 | 0.03 | -0.17 | 4/1/2025 | 4/2/2025 3:59:54 PM EST |
| 107.00 | 3.45 | 3.65 | 3.60 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.42 | 0.03 | -0.17 | 4/1/2025 | 4/2/2025 3:59:54 PM EST |
| 108.00 | 3.20 | 3.30 | 3.09 | -0.16 | -4.93% | 18 | 66 | 0.59 | 0.39 | 0.03 | -0.17 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 109.00 | 2.85 | 2.97 | 2.84 | -0.13 | -4.38% | 5 | 15 | 0.59 | 0.37 | 0.03 | -0.16 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 110.00 | 2.53 | 2.68 | 2.50 | -0.29 | -10.40% | 34 | 461 | 0.59 | 0.34 | 0.03 | -0.16 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 111.00 | 2.30 | 2.41 | 2.24 | -0.20 | -8.20% | 9 | 75 | 0.60 | 0.31 | 0.03 | -0.15 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 112.00 | 2.05 | 2.17 | 2.08 | -0.40 | -16.13% | 1 | 19 | 0.60 | 0.29 | 0.03 | -0.15 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 113.00 | 1.83 | 2.29 | 1.79 | -0.23 | -11.39% | 21 | 31 | 0.62 | 0.26 | 0.03 | -0.14 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 114.00 | 1.65 | 1.75 | 1.66 | -0.11 | -6.22% | 1 | 5 | 0.60 | 0.24 | 0.02 | -0.14 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 115.00 | 1.48 | 1.56 | 1.46 | -0.14 | -8.75% | 12 | 198 | 0.60 | 0.22 | 0.02 | -0.13 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 116.00 | 1.32 | 1.41 | 1.62 | 0.00 | 0.00% | 0 | 28 | 0.61 | 0.20 | 0.02 | -0.12 | 4/1/2025 | 4/2/2025 3:59:54 PM EST |
| 117.00 | 1.18 | 1.27 | 1.90 | 0.00 | 0.00% | 0 | 109 | 0.61 | 0.19 | 0.02 | -0.12 | 3/28/2025 | 4/2/2025 3:59:54 PM EST |
| 118.00 | 1.06 | 1.14 | 1.52 | 0.00 | 0.00% | 0 | 100 | 0.62 | 0.17 | 0.02 | -0.11 | 3/28/2025 | 4/2/2025 3:59:54 PM EST |
| 120.00 | 0.85 | 0.92 | 0.95 | -0.05 | -5.00% | 4 | 510 | 0.62 | 0.14 | 0.02 | -0.10 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 125.00 | 0.50 | 0.56 | 0.53 | -0.01 | -1.86% | 22 | 371 | 0.65 | 0.09 | 0.01 | -0.08 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 130.00 | 0.31 | 0.37 | 0.36 | +0.02 | +5.89% | 1 | 424 | 0.68 | 0.06 | 0.01 | -0.06 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 135.00 | 0.10 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 462 | 0.77 | 0.04 | 0.01 | -0.04 | 4/1/2025 | 4/2/2025 3:59:54 PM EST |
| 140.00 | 0.13 | 0.44 | 0.14 | 0.00 | 0.00% | 0 | 353 | 0.81 | 0.02 | 0.00 | -0.03 | 4/1/2025 | 4/2/2025 3:59:54 PM EST |
| 145.00 | 0.04 | 1.10 | 0.23 | 0.00 | 0.00% | 0 | 49 | 0.93 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 4/2/2025 3:59:54 PM EST |
| 150.00 | 0.02 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 150 | 0.93 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 4/2/2025 3:59:54 PM EST |
| 155.00 | 0.01 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 42 | 0.97 | 0.01 | 0.00 | -0.01 | 3/20/2025 | 4/2/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 11 | 67 | 1.11 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 34 | 1.39 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/2/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 18 | 1.46 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/2/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.90 | 0.11 | 0.00 | 0.00% | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 3:59:54 PM EST |
| 180.00 | 0.01 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 3:59:54 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 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.90 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 4/2/2025 3:59:54 PM EST |
| 75.00 | 0.01 | 0.67 | 0.26 | 0.00 | 0.00% | 0 | 38 | 0.85 | -0.01 | 0.00 | -0.03 | 3/21/2025 | 4/2/2025 3:59:54 PM EST |
| 80.00 | 0.04 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 91 | 0.76 | -0.03 | 0.00 | -0.05 | 3/31/2025 | 4/2/2025 3:59:54 PM EST |
| 85.00 | 0.28 | 0.34 | 0.35 | +0.01 | +2.95% | 5 | 675 | 0.63 | -0.07 | 0.01 | -0.08 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 90.00 | 0.69 | 0.75 | 0.73 | -0.38 | -34.24% | 25 | 331 | 0.61 | -0.12 | 0.02 | -0.10 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 94.00 | 1.20 | 1.40 | 1.95 | 0.00 | 0.00% | 0 | 30 | 0.59 | -0.19 | 0.02 | -0.13 | 4/1/2025 | 4/2/2025 3:59:54 PM EST |
| 95.00 | 1.44 | 1.63 | 1.70 | -0.02 | -1.17% | 1 | 205 | 0.59 | -0.21 | 0.02 | -0.13 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 96.00 | 1.80 | 1.89 | 1.96 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.24 | 0.03 | -0.14 | 4/1/2025 | 4/2/2025 3:59:54 PM EST |
| 97.00 | 2.08 | 2.18 | 2.27 | 0.00 | 0.00% | 0 | 21 | 0.59 | -0.26 | 0.03 | -0.15 | 4/1/2025 | 4/2/2025 3:59:54 PM EST |
| 98.00 | 2.40 | 2.50 | 2.52 | 0.00 | 0.00% | 0 | 14 | 0.59 | -0.29 | 0.03 | -0.15 | 4/1/2025 | 4/2/2025 3:59:54 PM EST |
| 99.00 | 2.75 | 2.87 | 3.13 | -0.42 | -11.84% | 3 | 12 | 0.59 | -0.32 | 0.03 | -0.16 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 100.00 | 3.15 | 3.30 | 3.31 | -0.69 | -17.25% | 9 | 502 | 0.60 | -0.35 | 0.03 | -0.16 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 101.00 | 3.55 | 3.70 | 5.60 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.38 | 0.03 | -0.17 | 3/31/2025 | 4/2/2025 3:59:54 PM EST |
| 102.00 | 4.00 | 4.15 | 4.45 | -0.40 | -8.25% | 3 | 16 | 0.59 | -0.42 | 0.03 | -0.17 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 103.00 | 4.50 | 4.65 | 6.20 | 0.00 | 0.00% | 0 | 67 | 0.60 | -0.45 | 0.03 | -0.17 | 3/31/2025 | 4/2/2025 3:59:54 PM EST |
| 104.00 | 5.00 | 5.15 | 5.20 | -0.25 | -4.59% | 123 | 142 | 0.59 | -0.48 | 0.03 | -0.17 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 105.00 | 5.55 | 5.75 | 5.85 | -1.15 | -16.43% | 81 | 1,116 | 0.60 | -0.51 | 0.03 | -0.17 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 106.00 | 6.15 | 6.35 | 6.90 | +0.05 | +0.73% | 3 | 14 | 0.60 | -0.54 | 0.03 | -0.17 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 107.00 | 6.75 | 7.00 | 7.35 | -0.15 | -2.00% | 1 | 6 | 0.60 | -0.58 | 0.03 | -0.17 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 108.00 | 6.75 | 7.65 | 8.00 | +0.35 | +4.58% | 1 | 501 | 0.61 | -0.61 | 0.03 | -0.17 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 109.00 | 7.65 | 8.30 | 12.30 | 0.00 | 0.00% | 0 | 58 | 0.58 | -0.63 | 0.03 | -0.16 | 3/31/2025 | 4/2/2025 3:59:54 PM EST |
| 110.00 | 8.60 | 8.95 | 9.10 | -0.90 | -9.00% | 39 | 458 | 0.59 | -0.66 | 0.03 | -0.16 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 111.00 | 9.55 | 9.80 | 6.80 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.69 | 0.03 | -0.15 | 3/24/2025 | 4/2/2025 3:59:54 PM EST |
| 112.00 | 10.30 | 10.65 | % | 0 | 0 | 0.59 | -0.71 | 0.03 | -0.15 | 4/2/2025 3:59:54 PM EST | |||
| 113.00 | 10.85 | 12.80 | 11.15 | +1.30 | +13.20% | 1 | 1 | 0.71 | -0.74 | 0.03 | -0.14 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 114.00 | 11.75 | 12.20 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.76 | 0.02 | -0.14 | 3/26/2025 | 4/2/2025 3:59:54 PM EST |
| 115.00 | 11.30 | 13.00 | 16.85 | 0.00 | 0.00% | 0 | 233 | 0.51 | -0.78 | 0.02 | -0.13 | 3/31/2025 | 4/2/2025 3:59:54 PM EST |
| 116.00 | 13.50 | 13.90 | % | 0 | 0 | 0.91 | -0.80 | 0.02 | -0.12 | 4/2/2025 3:59:54 PM EST | |||
| 117.00 | 14.35 | 14.95 | 16.80 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.81 | 0.02 | -0.12 | 3/31/2025 | 4/2/2025 3:59:54 PM EST |
| 118.00 | 15.10 | 15.60 | % | 0 | 0 | 0.60 | -0.83 | 0.02 | -0.11 | 4/2/2025 3:59:54 PM EST | |||
| 120.00 | 17.00 | 18.05 | 17.20 | 0.00 | 0.00% | 0 | 2,762 | 0.83 | -0.86 | 0.02 | -0.10 | 4/1/2025 | 4/2/2025 3:59:54 PM EST |
| 125.00 | 21.55 | 22.20 | 21.00 | 0.00 | 0.00% | 0 | 13 | 0.86 | -0.91 | 0.01 | -0.08 | 3/21/2025 | 4/2/2025 3:59:54 PM EST |
| 130.00 | 26.15 | 27.35 | 26.60 | 0.00 | 0.00% | 0 | 13 | 1.00 | -0.94 | 0.01 | -0.06 | 3/28/2025 | 4/2/2025 3:59:54 PM EST |
| 135.00 | 29.70 | 33.55 | 20.00 | 0.00 | 0.00% | 0 | 3 | 1.25 | -0.96 | 0.01 | -0.04 | 3/17/2025 | 4/2/2025 3:59:54 PM EST |
| 140.00 | 34.65 | 38.50 | 24.75 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.03 | 3/14/2025 | 4/2/2025 3:59:54 PM EST |
| 145.00 | 39.70 | 43.55 | 38.05 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.99 | 0.00 | -0.02 | 3/13/2025 | 4/2/2025 3:59:54 PM EST |
| 150.00 | 44.60 | 48.55 | % | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 4/2/2025 3:59:54 PM EST | |||
| 155.00 | 50.25 | 52.75 | 38.30 | 0.00 | 0.00% | 0 | 3 | 1.59 | -0.99 | 0.00 | -0.01 | 3/14/2025 | 4/2/2025 3:59:54 PM EST |
| 160.00 | 55.20 | 57.85 | 36.55 | 0.00 | 0.00% | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 4/2/2025 3:59:54 PM EST |
| 165.00 | 60.25 | 62.80 | 47.86 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/2/2025 3:59:54 PM EST |
| 170.00 | 65.30 | 67.85 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 175.00 | 69.60 | 73.45 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 180.00 | 74.60 | 78.55 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST |