Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $167.80 as of 5/7/2026 8:03:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 77.45 | 84.05 | 89.50 | 86.78 | 79.26 | 0.00 | 0.00% | 1.12 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:24 PM EST |
| 82.45 | 79.05 | 84.50 | 81.78 | 77.55 | 0.00 | 0.00% | 0.99 | 0 | 3 | 3.83 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:24 PM EST |
| 87.45 | 73.75 | 79.50 | 76.63 | 76.20 | 0.00 | 0.00% | 0.88 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:24 PM EST |
| 92.45 | 69.00 | 74.50 | 71.75 | % | 0.78 | 0 | 5 | 3.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 97.45 | 64.10 | 69.50 | 66.80 | 66.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:24 PM EST |
| 102.45 | 58.90 | 64.50 | 61.70 | 57.49 | 0.00 | 0.00% | 0.60 | 0 | 5 | 2.86 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:24 PM EST |
| 107.45 | 53.95 | 59.55 | 56.75 | % | 0.53 | 0 | 11 | 2.24 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 112.45 | 49.15 | 54.55 | 51.85 | 53.00 | 0.00 | 0.00% | 0.46 | 0 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:24 PM EST |
| 117.45 | 43.95 | 49.55 | 46.75 | 47.20 | 0.00 | 0.00% | 0.40 | 0 | 65 | 1.87 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:24 PM EST |
| 122.45 | 38.90 | 44.55 | 41.73 | 42.30 | 0.00 | 0.00% | 0.34 | 0 | 26 | 1.69 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:24 PM EST |
| 127.45 | 34.10 | 39.60 | 36.85 | 28.25 | 0.00 | 0.00% | 0.29 | 0 | 326 | 1.54 | 1.00 | 0.00 | -0.02 | 4/23/2026 | 5/6/2026 3:59:24 PM EST |
| 132.45 | 29.05 | 34.65 | 31.85 | 27.90 | 0.00 | 0.00% | 0.24 | 0 | 217 | 1.40 | 0.99 | 0.00 | -0.04 | 4/27/2026 | 5/6/2026 3:59:24 PM EST |
| 137.45 | 24.30 | 29.70 | 27.00 | 29.79 | 0.00 | 0.00% | 0.20 | 0 | 501 | 1.30 | 0.97 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 142.45 | 19.55 | 24.85 | 22.20 | 25.20 | 0.00 | 0.00% | 0.16 | 0 | 122 | 1.10 | 0.95 | 0.01 | -0.13 | 4/17/2026 | 5/6/2026 3:59:24 PM EST |
| 147.45 | 15.15 | 19.10 | 17.13 | 10.49 | 0.00 | 0.00% | 0.12 | 0 | 489 | 0.96 | 0.92 | 0.01 | -0.17 | 4/30/2026 | 5/6/2026 3:59:24 PM EST |
| 152.45 | 10.85 | 14.50 | 12.68 | 16.18 | 0.00 | 0.00% | 0.08 | 0 | 258 | 1.13 | 0.87 | 0.01 | -0.23 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 157.45 | 7.15 | 10.85 | 9.00 | 9.15 | -3.45 | -27.39% | 0.06 | 1 | 207 | 0.41 | 0.79 | 0.02 | -0.27 | 5/7/2026 | 5/6/2026 3:59:24 PM EST |
| 162.45 | 3.70 | 5.65 | 4.68 | 4.90 | -3.75 | -43.36% | 0.03 | 2 | 740 | 0.46 | 0.68 | 0.03 | -0.30 | 5/7/2026 | 5/6/2026 3:59:24 PM EST |
| 167.45 | 2.44 | 3.65 | 3.05 | 3.10 | -2.00 | -39.22% | 0.02 | 9 | 330 | 0.47 | 0.54 | 0.03 | -0.31 | 5/7/2026 | 5/6/2026 3:59:24 PM EST |
| 172.45 | 1.11 | 4.45 | 2.78 | 2.00 | -1.35 | -40.30% | 0.02 | 17 | 454 | 0.50 | 0.39 | 0.03 | -0.29 | 5/7/2026 | 5/6/2026 3:59:24 PM EST |
| 177.45 | 0.09 | 2.28 | 1.19 | 1.00 | -0.65 | -39.40% | 0.01 | 2 | 456 | 0.48 | 0.26 | 0.02 | -0.24 | 5/7/2026 | 5/6/2026 3:59:24 PM EST |
| 182.45 | 0.06 | 1.24 | 0.65 | 0.54 | -0.55 | -50.46% | 0.00 | 64 | 175 | 0.50 | 0.16 | 0.02 | -0.18 | 5/7/2026 | 5/6/2026 3:59:24 PM EST |
| 187.45 | 0.00 | 1.35 | 0.68 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.52 | 0.10 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 192.45 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.60 | 0.05 | 0.01 | -0.08 | 5/5/2026 | 5/6/2026 3:59:24 PM EST |
| 197.45 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.97 | 0.02 | 0.00 | -0.04 | 5/5/2026 | 5/6/2026 3:59:24 PM EST |
| 200.00 | 0.00 | 1.70 | 0.85 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.49 | 0.10 | 0.01 | -0.07 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 207.45 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.82 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 5/6/2026 3:59:24 PM EST |
| 217.45 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 32 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 227.45 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 34 | 1.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 237.45 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 68 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 247.45 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 35 | 1.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 257.45 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 17 | 1.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 267.45 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 277.45 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 287.45 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 11 | 2.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 77.45 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 82.45 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 500 | 4.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 87.45 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 23 | 3.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 92.45 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 97.45 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 31 | 3.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 102.45 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 95 | 3.04 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:24 PM EST |
| 107.45 | 0.00 | 1.18 | 0.59 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 724 | 1.98 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:24 PM EST |
| 112.45 | 0.00 | 1.50 | 0.75 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 387 | 2.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 117.45 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:24 PM EST |
| 122.45 | 0.00 | 0.61 | 0.31 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 580 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 127.45 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.97 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 132.45 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 511 | 1.09 | -0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 137.45 | 0.05 | 0.25 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 948 | 0.65 | -0.03 | 0.00 | -0.10 | 5/7/2026 | 5/6/2026 3:59:24 PM EST |
| 142.45 | 0.11 | 0.40 | 0.26 | 0.42 | +0.14 | +50.00% | 0.00 | 3 | 328 | 0.61 | -0.05 | 0.01 | -0.13 | 5/7/2026 | 5/6/2026 3:59:24 PM EST |
| 147.45 | 0.37 | 0.90 | 0.64 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 850 | 0.66 | -0.08 | 0.01 | -0.17 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 152.45 | 0.96 | 1.53 | 1.25 | 1.30 | +0.40 | +44.45% | 0.01 | 8 | 539 | 0.53 | -0.13 | 0.01 | -0.23 | 5/7/2026 | 5/6/2026 3:59:24 PM EST |
| 157.45 | 1.70 | 3.05 | 2.38 | 2.40 | +0.80 | +50.00% | 0.02 | 8 | 408 | 0.54 | -0.21 | 0.02 | -0.27 | 5/7/2026 | 5/6/2026 3:59:24 PM EST |
| 162.45 | 3.40 | 5.15 | 4.28 | 4.65 | +0.50 | +12.05% | 0.03 | 8 | 568 | 0.53 | -0.32 | 0.03 | -0.30 | 5/7/2026 | 5/6/2026 3:59:24 PM EST |
| 167.45 | 5.90 | 8.20 | 7.05 | 5.48 | +0.69 | +14.41% | 0.04 | 1 | 458 | 0.53 | -0.46 | 0.03 | -0.31 | 5/7/2026 | 5/6/2026 3:59:24 PM EST |
| 172.45 | 8.40 | 11.90 | 10.15 | 10.00 | +2.40 | +31.58% | 0.06 | 8 | 118 | 0.50 | -0.61 | 0.03 | -0.29 | 5/7/2026 | 5/6/2026 3:59:24 PM EST |
| 177.45 | 12.55 | 16.60 | 14.58 | 25.02 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.53 | -0.74 | 0.02 | -0.24 | 4/29/2026 | 5/6/2026 3:59:24 PM EST |
| 182.45 | 16.00 | 20.95 | 18.48 | 20.80 | 0.00 | 0.00% | 0.10 | 0 | 42 | 1.00 | -0.84 | 0.02 | -0.18 | 4/16/2026 | 5/6/2026 3:59:24 PM EST |
| 187.45 | 20.75 | 26.10 | 23.43 | 32.85 | 0.00 | 0.00% | 0.12 | 0 | 53 | 1.07 | -0.90 | 0.01 | -0.13 | 5/1/2026 | 5/6/2026 3:59:24 PM EST |
| 192.45 | 25.80 | 31.05 | 28.43 | % | 0.15 | 0 | 3 | 1.18 | -0.95 | 0.01 | -0.08 | 5/6/2026 3:59:24 PM EST | |||
| 197.45 | 30.65 | 36.05 | 33.35 | 42.68 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.04 | 4/28/2026 | 5/6/2026 3:59:24 PM EST |
| 200.00 | 33.15 | 38.55 | 35.85 | 39.35 | 0.00 | 0.00% | 0.18 | 0 | 135 | 0.65 | -0.90 | 0.01 | -0.07 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 207.45 | 40.60 | 46.20 | 43.40 | % | 0.21 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:24 PM EST | |||
| 217.45 | 50.60 | 56.00 | 53.30 | % | 0.25 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 227.45 | 60.60 | 66.55 | 63.58 | % | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 237.45 | 70.60 | 76.25 | 73.43 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 247.45 | 80.60 | 86.30 | 83.45 | % | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 257.45 | 90.60 | 96.25 | 93.43 | % | 0.36 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 267.45 | 100.60 | 107.15 | 103.88 | % | 0.39 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 277.45 | 110.60 | 116.55 | 113.58 | % | 0.41 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 287.45 | 120.60 | 127.20 | 123.90 | % | 0.43 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST |