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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 61.65 | 69.20 | 65.43 | % | 0.82 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:29 PM EST | |||
| 85.00 | 56.80 | 64.35 | 60.58 | % | 0.71 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:29 PM EST | |||
| 90.00 | 53.25 | 59.60 | 56.43 | % | 0.63 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:29 PM EST | |||
| 95.00 | 47.50 | 54.85 | 51.18 | % | 0.54 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 5/7/2026 1:58:29 PM EST | |||
| 100.00 | 43.40 | 50.00 | 46.70 | % | 0.47 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 5/7/2026 1:58:29 PM EST | |||
| 105.00 | 39.40 | 45.00 | 42.20 | % | 0.40 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.02 | 5/7/2026 1:58:29 PM EST | |||
| 110.00 | 33.60 | 40.35 | 36.98 | % | 0.34 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.02 | 5/7/2026 1:58:29 PM EST | |||
| 115.00 | 30.50 | 36.00 | 33.25 | % | 0.29 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.03 | 5/7/2026 1:58:29 PM EST | |||
| 120.00 | 26.10 | 32.00 | 29.05 | % | 0.24 | 0 | 0 | 1.02 | 0.95 | 0.00 | -0.05 | 5/7/2026 1:58:29 PM EST | |||
| 125.00 | 22.10 | 28.00 | 25.05 | % | 0.20 | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.06 | 5/7/2026 1:58:29 PM EST | |||
| 130.00 | 17.10 | 24.00 | 20.55 | % | 0.16 | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.11 | 5/7/2026 1:58:29 PM EST | |||
| 135.00 | 14.20 | 20.60 | 17.40 | % | 0.13 | 0 | 0 | 0.51 | 0.83 | 0.01 | -0.12 | 5/7/2026 1:58:29 PM EST | |||
| 138.00 | 12.70 | 17.20 | 14.95 | 22.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.50 | 0.79 | 0.01 | -0.13 | 5/4/2026 | 5/7/2026 1:58:29 PM EST |
| 139.00 | 12.20 | 17.65 | 14.93 | % | 0.11 | 0 | 0 | 0.52 | 0.78 | 0.01 | -0.14 | 5/7/2026 1:58:29 PM EST | |||
| 140.00 | 12.10 | 18.00 | 15.05 | % | 0.11 | 0 | 0 | 0.52 | 0.77 | 0.01 | -0.14 | 5/7/2026 1:58:29 PM EST | |||
| 141.00 | 11.20 | 16.90 | 14.05 | % | 0.10 | 0 | 0 | 0.52 | 0.75 | 0.01 | -0.14 | 5/7/2026 1:58:29 PM EST | |||
| 142.00 | 10.50 | 15.65 | 13.08 | % | 0.09 | 0 | 0 | 0.55 | 0.74 | 0.01 | -0.15 | 5/7/2026 1:58:29 PM EST | |||
| 143.00 | 9.50 | 15.65 | 12.58 | % | 0.09 | 0 | 0 | 0.50 | 0.73 | 0.01 | -0.15 | 5/7/2026 1:58:29 PM EST | |||
| 144.00 | 9.00 | 15.60 | 12.30 | % | 0.09 | 0 | 0 | 0.54 | 0.71 | 0.01 | -0.15 | 5/7/2026 1:58:29 PM EST | |||
| 145.00 | 9.00 | 13.80 | 11.40 | 21.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | 0.70 | 0.01 | -0.15 | 5/6/2026 | 5/7/2026 1:58:29 PM EST |
| 146.00 | 7.75 | 14.20 | 10.98 | % | 0.08 | 0 | 0 | 0.52 | 0.68 | 0.01 | -0.15 | 5/7/2026 1:58:29 PM EST | |||
| 147.00 | 7.25 | 14.90 | 11.08 | % | 0.08 | 0 | 0 | 0.53 | 0.67 | 0.01 | -0.16 | 5/7/2026 1:58:29 PM EST | |||
| 148.00 | 7.45 | 11.60 | 9.53 | % | 0.06 | 0 | 0 | 0.50 | 0.65 | 0.01 | -0.16 | 5/7/2026 1:58:29 PM EST | |||
| 149.00 | 7.40 | 13.00 | 10.20 | % | 0.07 | 0 | 0 | 0.55 | 0.64 | 0.01 | -0.16 | 5/7/2026 1:58:29 PM EST | |||
| 150.00 | 6.65 | 11.30 | 8.98 | % | 0.06 | 0 | 0 | 0.52 | 0.62 | 0.01 | -0.16 | 5/7/2026 1:58:29 PM EST | |||
| 152.50 | 6.25 | 12.00 | 9.13 | % | 0.06 | 0 | 0 | 0.52 | 0.58 | 0.02 | -0.16 | 5/7/2026 1:58:29 PM EST | |||
| 155.00 | 7.00 | 8.30 | 7.65 | % | 0.05 | 0 | 0 | 0.51 | 0.54 | 0.02 | -0.16 | 5/7/2026 1:58:29 PM EST | |||
| 157.50 | 4.15 | 8.85 | 6.50 | 13.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | 0.50 | 0.02 | -0.16 | 5/6/2026 | 5/7/2026 1:58:29 PM EST |
| 160.00 | 3.15 | 10.00 | 6.58 | % | 0.04 | 0 | 0 | 0.54 | 0.46 | 0.02 | -0.16 | 5/7/2026 1:58:29 PM EST | |||
| 162.50 | 2.15 | 10.00 | 6.08 | 14.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | 0.42 | 0.02 | -0.16 | 5/6/2026 | 5/7/2026 1:58:29 PM EST |
| 165.00 | 3.45 | 7.15 | 5.30 | 7.27 | -3.33 | -31.42% | 0.03 | 1 | 1 | 0.53 | 0.39 | 0.02 | -0.15 | 5/7/2026 | 5/7/2026 1:58:29 PM EST |
| 167.50 | 0.24 | 10.00 | 5.12 | 11.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.52 | 0.35 | 0.02 | -0.15 | 5/6/2026 | 5/7/2026 1:58:29 PM EST |
| 170.00 | 2.54 | 9.00 | 5.77 | 2.53 | -2.72 | -51.81% | 0.03 | 1 | 1 | 0.51 | 0.32 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 1:58:29 PM EST |
| 172.50 | 1.94 | 7.40 | 4.67 | % | 0.03 | 0 | 0 | 0.52 | 0.29 | 0.01 | -0.13 | 5/7/2026 1:58:29 PM EST | |||
| 175.00 | 1.59 | 7.05 | 4.32 | 7.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.55 | 0.26 | 0.01 | -0.13 | 5/6/2026 | 5/7/2026 1:58:29 PM EST |
| 177.50 | 1.25 | 10.00 | 5.63 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.53 | 0.23 | 0.01 | -0.12 | 5/6/2026 | 5/7/2026 1:58:29 PM EST |
| 180.00 | 0.10 | 10.00 | 5.05 | 5.89 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.55 | 0.20 | 0.01 | -0.11 | 5/6/2026 | 5/7/2026 1:58:29 PM EST |
| 182.50 | 0.27 | 4.80 | 2.54 | % | 0.01 | 0 | 0 | 0.55 | 0.18 | 0.01 | -0.10 | 5/7/2026 1:58:29 PM EST | |||
| 185.00 | 0.05 | 6.10 | 3.08 | 4.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | 0.16 | 0.01 | -0.09 | 5/6/2026 | 5/7/2026 1:58:29 PM EST |
| 187.50 | 0.01 | 9.85 | 4.93 | % | 0.03 | 0 | 0 | 0.55 | 0.14 | 0.01 | -0.09 | 5/7/2026 1:58:29 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.58 | 0.12 | 0.01 | -0.08 | 5/7/2026 1:58:29 PM EST | |||
| 195.00 | 0.01 | 9.45 | 4.73 | % | 0.02 | 0 | 0 | 0.56 | 0.09 | 0.01 | -0.06 | 5/7/2026 1:58:29 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | 0.06 | 0.01 | -0.05 | 5/4/2026 | 5/7/2026 1:58:29 PM EST |
| 205.00 | 0.01 | 5.70 | 2.86 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.00 | -0.04 | 5/7/2026 1:58:29 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.04 | 0.00 | -0.03 | 5/6/2026 | 5/7/2026 1:58:29 PM EST |
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.03 | 0.02 | 0.00 | -0.02 | 5/7/2026 1:58:29 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.02 | 5/7/2026 1:58:29 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 5/7/2026 1:58:29 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 5/7/2026 1:58:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:29 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:29 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:29 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 5/7/2026 1:58:29 PM EST | |||
| 100.00 | 0.83 | 1.50 | 1.17 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/7/2026 1:58:29 PM EST | |||
| 105.00 | 1.14 | 1.76 | 1.45 | 1.45 | % | 0.01 | 211 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 1:58:29 PM EST | |
| 110.00 | 1.52 | 2.36 | 1.94 | 2.01 | % | 0.02 | 67 | 0 | 1.20 | -0.02 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 1:58:29 PM EST | |
| 115.00 | 2.20 | 2.92 | 2.56 | 2.35 | % | 0.02 | 14 | 0 | 1.09 | -0.03 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 1:58:29 PM EST | |
| 120.00 | 2.59 | 3.60 | 3.10 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.69 | -0.05 | 0.00 | -0.05 | 5/4/2026 | 5/7/2026 1:58:29 PM EST |
| 125.00 | 4.00 | 4.35 | 4.18 | 4.15 | +3.55 | +591.67% | 0.03 | 21 | 5 | 0.76 | -0.09 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 1:58:29 PM EST |
| 130.00 | 4.40 | 5.90 | 5.15 | 4.60 | % | 0.04 | 3 | 0 | 0.47 | -0.12 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 1:58:29 PM EST | |
| 135.00 | 5.75 | 7.50 | 6.63 | 2.60 | -0.40 | -13.34% | 0.05 | 2 | 5 | 0.53 | -0.17 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 1:58:29 PM EST |
| 138.00 | 5.40 | 12.00 | 8.70 | 2.96 | % | 0.06 | 2 | 0 | 0.51 | -0.21 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 1:58:29 PM EST | |
| 139.00 | 5.05 | 12.25 | 8.65 | % | 0.06 | 0 | 0 | 0.53 | -0.22 | 0.01 | -0.14 | 5/7/2026 1:58:29 PM EST | |||
| 140.00 | 5.45 | 11.05 | 8.25 | 3.50 | % | 0.06 | 3 | 0 | 0.51 | -0.23 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 1:58:29 PM EST | |
| 141.00 | 5.85 | 12.15 | 9.00 | 3.20 | % | 0.06 | 2 | 0 | 0.47 | -0.25 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 1:58:29 PM EST | |
| 142.00 | 7.20 | 13.70 | 10.45 | % | 0.07 | 0 | 0 | 0.50 | -0.26 | 0.01 | -0.15 | 5/7/2026 1:58:29 PM EST | |||
| 143.00 | 6.95 | 14.90 | 10.93 | % | 0.08 | 0 | 0 | 0.53 | -0.27 | 0.01 | -0.15 | 5/7/2026 1:58:29 PM EST | |||
| 144.00 | 7.25 | 15.00 | 11.13 | % | 0.08 | 0 | 0 | 0.52 | -0.29 | 0.01 | -0.15 | 5/7/2026 1:58:29 PM EST | |||
| 145.00 | 8.80 | 15.00 | 11.90 | 2.98 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.47 | -0.30 | 0.01 | -0.15 | 5/6/2026 | 5/7/2026 1:58:29 PM EST |
| 146.00 | 8.10 | 16.55 | 12.33 | % | 0.08 | 0 | 0 | 0.53 | -0.32 | 0.01 | -0.15 | 5/7/2026 1:58:29 PM EST | |||
| 147.00 | 8.65 | 16.00 | 12.33 | % | 0.08 | 0 | 0 | 0.55 | -0.33 | 0.01 | -0.16 | 5/7/2026 1:58:29 PM EST | |||
| 148.00 | 10.65 | 14.55 | 12.60 | 13.25 | % | 0.09 | 6 | 0 | 0.53 | -0.35 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 1:58:29 PM EST | |
| 149.00 | 9.75 | 16.55 | 13.15 | % | 0.09 | 0 | 0 | 0.53 | -0.36 | 0.01 | -0.16 | 5/7/2026 1:58:29 PM EST | |||
| 150.00 | 10.00 | 17.40 | 13.70 | 12.00 | +8.05 | +203.80% | 0.09 | 212 | 44 | 0.56 | -0.38 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 1:58:29 PM EST |
| 152.50 | 13.40 | 16.85 | 15.13 | % | 0.10 | 0 | 0 | 0.51 | -0.42 | 0.02 | -0.16 | 5/7/2026 1:58:29 PM EST | |||
| 155.00 | 14.95 | 18.50 | 16.73 | % | 0.11 | 0 | 0 | 0.53 | -0.46 | 0.02 | -0.16 | 5/7/2026 1:58:29 PM EST | |||
| 157.50 | 16.10 | 21.80 | 18.95 | 10.25 | % | 0.12 | 4 | 0 | 0.52 | -0.50 | 0.02 | -0.16 | 5/7/2026 | 5/7/2026 1:58:29 PM EST | |
| 160.00 | 16.30 | 22.10 | 19.20 | 8.00 | % | 0.12 | 1 | 0 | 0.52 | -0.54 | 0.02 | -0.16 | 5/7/2026 | 5/7/2026 1:58:29 PM EST | |
| 162.50 | 18.75 | 25.05 | 21.90 | % | 0.13 | 0 | 0 | 0.51 | -0.58 | 0.02 | -0.16 | 5/7/2026 1:58:29 PM EST | |||
| 165.00 | 20.00 | 28.00 | 24.00 | 11.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | -0.61 | 0.02 | -0.15 | 5/6/2026 | 5/7/2026 1:58:29 PM EST |
| 167.50 | 22.35 | 30.00 | 26.18 | % | 0.16 | 0 | 0 | 0.51 | -0.65 | 0.02 | -0.15 | 5/7/2026 1:58:29 PM EST | |||
| 170.00 | 24.60 | 30.65 | 27.63 | 16.65 | % | 0.16 | 253 | 0 | 0.51 | -0.68 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 1:58:29 PM EST | |
| 172.50 | 26.60 | 34.20 | 30.40 | % | 0.18 | 0 | 0 | 0.49 | -0.71 | 0.01 | -0.13 | 5/7/2026 1:58:29 PM EST | |||
| 175.00 | 28.60 | 36.25 | 32.43 | % | 0.19 | 0 | 0 | 0.48 | -0.74 | 0.01 | -0.13 | 5/7/2026 1:58:29 PM EST | |||
| 177.50 | 31.00 | 38.15 | 34.58 | % | 0.19 | 0 | 0 | 0.61 | -0.77 | 0.01 | -0.12 | 5/7/2026 1:58:29 PM EST | |||
| 180.00 | 33.20 | 40.60 | 36.90 | 25.50 | % | 0.20 | 4 | 0 | 0.71 | -0.80 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 1:58:29 PM EST | |
| 182.50 | 35.45 | 42.70 | 39.08 | % | 0.21 | 0 | 0 | 0.69 | -0.82 | 0.01 | -0.10 | 5/7/2026 1:58:29 PM EST | |||
| 185.00 | 37.45 | 45.10 | 41.28 | % | 0.22 | 0 | 0 | 0.70 | -0.84 | 0.01 | -0.09 | 5/7/2026 1:58:29 PM EST | |||
| 187.50 | 40.00 | 47.40 | 43.70 | % | 0.23 | 0 | 0 | 0.71 | -0.86 | 0.01 | -0.09 | 5/7/2026 1:58:29 PM EST | |||
| 190.00 | 42.30 | 49.70 | 46.00 | % | 0.24 | 0 | 0 | 0.75 | -0.88 | 0.01 | -0.08 | 5/7/2026 1:58:29 PM EST | |||
| 195.00 | 47.05 | 54.45 | 50.75 | % | 0.26 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.06 | 5/7/2026 1:58:29 PM EST | |||
| 200.00 | 52.00 | 59.25 | 55.63 | % | 0.28 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.05 | 5/7/2026 1:58:29 PM EST | |||
| 205.00 | 57.00 | 64.15 | 60.58 | % | 0.30 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.04 | 5/7/2026 1:58:29 PM EST | |||
| 210.00 | 61.60 | 69.05 | 65.33 | % | 0.31 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.03 | 5/7/2026 1:58:29 PM EST | |||
| 215.00 | 66.55 | 74.00 | 70.28 | % | 0.33 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 5/7/2026 1:58:29 PM EST | |||
| 220.00 | 71.45 | 79.00 | 75.23 | % | 0.34 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 5/7/2026 1:58:29 PM EST | |||
| 225.00 | 76.45 | 84.00 | 80.23 | % | 0.36 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 5/7/2026 1:58:29 PM EST | |||
| 230.00 | 81.45 | 89.00 | 85.23 | % | 0.37 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 5/7/2026 1:58:29 PM EST |