Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $98.60 as of 5/5/2025 3:08:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 49.80 | 53.60 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 55.00 | 44.85 | 48.65 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 40.50 | 43.25 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 65.00 | 35.75 | 38.20 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 30.95 | 33.45 | % | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 26.45 | 28.35 | % | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 80.00 | 22.10 | 23.90 | % | 0 | 0 | 0.67 | 0.89 | 0.01 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 81.00 | 21.10 | 23.05 | % | 0 | 0 | 0.66 | 0.88 | 0.01 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 82.00 | 20.30 | 22.15 | % | 0 | 0 | 0.66 | 0.87 | 0.01 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 83.00 | 19.55 | 21.40 | % | 0 | 0 | 0.66 | 0.86 | 0.01 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 84.00 | 19.10 | 20.25 | % | 0 | 0 | 0.67 | 0.84 | 0.01 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 85.00 | 18.25 | 19.30 | % | 0 | 0 | 0.65 | 0.83 | 0.01 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 86.00 | 17.60 | 18.55 | % | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 87.00 | 16.45 | 18.25 | % | 0 | 0 | 0.66 | 0.80 | 0.01 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 88.00 | 15.70 | 17.50 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.79 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 89.00 | 15.20 | 16.30 | % | 0 | 0 | 0.64 | 0.77 | 0.01 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 90.00 | 14.60 | 15.50 | % | 0 | 0 | 0.64 | 0.75 | 0.01 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 91.00 | 13.95 | 14.95 | % | 0 | 0 | 0.65 | 0.74 | 0.02 | -0.10 | 5/5/2025 3:59:54 PM EST | |||
| 92.00 | 13.30 | 14.10 | 11.95 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.72 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 93.00 | 12.40 | 13.95 | % | 0 | 0 | 0.65 | 0.70 | 0.02 | -0.10 | 5/5/2025 3:59:54 PM EST | |||
| 94.00 | 12.00 | 12.75 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.68 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 11.45 | 12.10 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.67 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 96.00 | 11.00 | 12.30 | % | 0 | 0 | 0.67 | 0.65 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 97.00 | 9.95 | 11.60 | % | 0 | 0 | 0.64 | 0.63 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 98.00 | 9.65 | 11.20 | % | 0 | 0 | 0.66 | 0.61 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 99.00 | 9.30 | 10.05 | % | 0 | 0 | 0.64 | 0.59 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 8.75 | 9.45 | 8.60 | +0.65 | +8.18% | 2 | 1 | 0.63 | 0.57 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 101.00 | 8.20 | 9.00 | % | 0 | 0 | 0.63 | 0.55 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 102.00 | 7.80 | 8.65 | 8.50 | % | 1 | 0 | 0.64 | 0.53 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 103.00 | 7.35 | 8.05 | % | 0 | 0 | 0.63 | 0.52 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 104.00 | 7.00 | 7.75 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.50 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 6.55 | 7.40 | % | 0 | 0 | 0.64 | 0.48 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 4.80 | 5.50 | 5.40 | % | 12 | 0 | 0.63 | 0.39 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 115.00 | 2.99 | 4.25 | % | 0 | 0 | 0.62 | 0.31 | 0.02 | -0.10 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 2.01 | 3.45 | % | 0 | 0 | 0.63 | 0.24 | 0.02 | -0.09 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.39 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.42 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.47 | % | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.59 | % | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.52 | % | 0 | 0 | 1.02 | -0.03 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 0.49 | 1.73 | % | 0 | 0 | 0.84 | -0.06 | 0.01 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 80.00 | 0.77 | 2.85 | % | 0 | 0 | 0.76 | -0.11 | 0.01 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 81.00 | 0.28 | 2.86 | % | 0 | 0 | 0.75 | -0.12 | 0.01 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 82.00 | 1.20 | 2.74 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.13 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 83.00 | 0.68 | 2.11 | 2.22 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.14 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 84.00 | 0.89 | 2.92 | % | 0 | 0 | 0.64 | -0.16 | 0.01 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 85.00 | 1.18 | 2.58 | 2.13 | -0.81 | -27.56% | 4 | 1 | 0.61 | -0.17 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 86.00 | 1.08 | 2.91 | % | 0 | 0 | 0.60 | -0.18 | 0.01 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 87.00 | 1.85 | 3.35 | % | 0 | 0 | 0.64 | -0.20 | 0.01 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 88.00 | 1.10 | 3.75 | % | 0 | 0 | 0.59 | -0.21 | 0.01 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 89.00 | 1.86 | 3.50 | % | 0 | 0 | 0.59 | -0.23 | 0.01 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 90.00 | 1.97 | 3.70 | 3.25 | -1.55 | -32.30% | 2 | 3 | 0.58 | -0.25 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 91.00 | 2.09 | 4.00 | % | 0 | 0 | 0.57 | -0.26 | 0.02 | -0.10 | 5/5/2025 3:59:54 PM EST | |||
| 92.00 | 3.85 | 4.95 | % | 0 | 0 | 0.66 | -0.28 | 0.02 | -0.10 | 5/5/2025 3:59:54 PM EST | |||
| 93.00 | 2.53 | 5.35 | % | 0 | 0 | 0.59 | -0.30 | 0.02 | -0.10 | 5/5/2025 3:59:54 PM EST | |||
| 94.00 | 2.87 | 5.80 | % | 0 | 0 | 0.59 | -0.32 | 0.02 | -0.10 | 5/5/2025 3:59:54 PM EST | |||
| 95.00 | 4.90 | 5.45 | 6.41 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.33 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 96.00 | 4.85 | 6.55 | % | 0 | 0 | 0.64 | -0.35 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 97.00 | 5.30 | 7.10 | % | 0 | 0 | 0.64 | -0.37 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 98.00 | 5.80 | 7.55 | % | 0 | 0 | 0.64 | -0.39 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 99.00 | 6.60 | 7.30 | % | 0 | 0 | 0.63 | -0.41 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 6.60 | 7.80 | % | 0 | 0 | 0.61 | -0.43 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 101.00 | 7.50 | 8.30 | % | 0 | 0 | 0.62 | -0.45 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 102.00 | 8.10 | 8.90 | % | 0 | 0 | 0.63 | -0.47 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 103.00 | 8.65 | 9.50 | % | 0 | 0 | 0.63 | -0.48 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 104.00 | 9.10 | 10.05 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.50 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 9.80 | 10.50 | % | 0 | 0 | 0.62 | -0.52 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 13.10 | 13.75 | % | 0 | 0 | 0.63 | -0.61 | 0.02 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 16.75 | 17.55 | % | 0 | 0 | 0.63 | -0.69 | 0.02 | -0.10 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 20.65 | 22.15 | % | 0 | 0 | 0.66 | -0.76 | 0.02 | -0.09 | 5/5/2025 3:59:54 PM EST |