Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $137.03 as of 5/12/2026 9:07:10 PM 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 | 54.25 | 61.40 | 57.83 | % | 0.72 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.04 | 5/12/2026 3:59:52 PM EST | |||
| 85.00 | 49.25 | 56.40 | 52.83 | % | 0.62 | 0 | 0 | 1.30 | 0.96 | 0.00 | -0.05 | 5/12/2026 3:59:52 PM EST | |||
| 90.00 | 45.00 | 51.10 | 48.05 | 52.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.15 | 0.94 | 0.00 | -0.06 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 95.00 | 39.90 | 46.55 | 43.23 | % | 0.46 | 0 | 0 | 1.08 | 0.92 | 0.00 | -0.07 | 5/12/2026 3:59:52 PM EST | |||
| 100.00 | 35.60 | 42.05 | 38.83 | % | 0.39 | 0 | 0 | 1.02 | 0.90 | 0.00 | -0.08 | 5/12/2026 3:59:52 PM EST | |||
| 105.00 | 32.35 | 37.65 | 35.00 | % | 0.33 | 0 | 0 | 0.96 | 0.87 | 0.01 | -0.10 | 5/12/2026 3:59:52 PM EST | |||
| 110.00 | 28.15 | 34.50 | 31.33 | % | 0.28 | 0 | 0 | 0.70 | 0.84 | 0.01 | -0.11 | 5/12/2026 3:59:52 PM EST | |||
| 115.00 | 23.90 | 29.70 | 26.80 | % | 0.23 | 0 | 0 | 0.68 | 0.80 | 0.01 | -0.12 | 5/12/2026 3:59:52 PM EST | |||
| 120.00 | 20.55 | 26.70 | 23.63 | % | 0.20 | 0 | 0 | 0.71 | 0.75 | 0.01 | -0.13 | 5/12/2026 3:59:52 PM EST | |||
| 125.00 | 17.45 | 23.90 | 20.68 | % | 0.17 | 0 | 0 | 0.73 | 0.70 | 0.01 | -0.14 | 5/12/2026 3:59:52 PM EST | |||
| 130.00 | 13.85 | 19.90 | 16.88 | % | 0.13 | 0 | 0 | 0.68 | 0.64 | 0.01 | -0.14 | 5/12/2026 3:59:52 PM EST | |||
| 135.00 | 11.55 | 15.60 | 13.58 | % | 0.10 | 0 | 0 | 0.64 | 0.58 | 0.01 | -0.15 | 5/12/2026 3:59:52 PM EST | |||
| 140.00 | 10.00 | 14.85 | 12.43 | 10.55 | % | 0.09 | 2 | 0 | 0.70 | 0.52 | 0.01 | -0.14 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 144.00 | 7.20 | 11.35 | 9.28 | 10.00 | -3.00 | -23.08% | 0.06 | 3 | 1 | 0.62 | 0.46 | 0.01 | -0.14 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 145.00 | 6.35 | 12.65 | 9.50 | % | 0.07 | 0 | 0 | 0.65 | 0.45 | 0.01 | -0.14 | 5/12/2026 3:59:52 PM EST | |||
| 146.00 | 6.15 | 10.55 | 8.35 | % | 0.06 | 0 | 0 | 0.61 | 0.44 | 0.01 | -0.14 | 5/12/2026 3:59:52 PM EST | |||
| 147.00 | 5.40 | 10.35 | 7.88 | 12.73 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.60 | 0.42 | 0.01 | -0.14 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 148.00 | 5.10 | 11.70 | 8.40 | % | 0.06 | 0 | 0 | 0.65 | 0.41 | 0.01 | -0.14 | 5/12/2026 3:59:52 PM EST | |||
| 149.00 | 4.90 | 11.40 | 8.15 | 12.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.65 | 0.40 | 0.01 | -0.13 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 150.00 | 6.70 | 10.75 | 8.73 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.70 | 0.39 | 0.01 | -0.13 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 152.50 | 3.30 | 10.30 | 6.80 | % | 0.04 | 0 | 0 | 0.63 | 0.36 | 0.01 | -0.13 | 5/12/2026 3:59:52 PM EST | |||
| 155.00 | 1.86 | 9.60 | 5.73 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.60 | 0.33 | 0.01 | -0.13 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 157.50 | 2.85 | 7.25 | 5.05 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | 0.30 | 0.01 | -0.12 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 160.00 | 2.29 | 6.00 | 4.15 | % | 0.03 | 0 | 0 | 0.58 | 0.28 | 0.01 | -0.12 | 5/12/2026 3:59:52 PM EST | |||
| 162.50 | 2.57 | 6.00 | 4.29 | 4.30 | % | 0.03 | 5 | 0 | 0.62 | 0.25 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 165.00 | 1.38 | 7.20 | 4.29 | 4.00 | -2.50 | -38.47% | 0.03 | 5 | 16 | 0.64 | 0.23 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 167.50 | 0.96 | 7.35 | 4.16 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | 0.21 | 0.01 | -0.10 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 170.00 | 0.01 | 7.20 | 3.61 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.56 | 0.20 | 0.01 | -0.10 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 172.50 | 0.10 | 5.75 | 2.93 | % | 0.02 | 0 | 0 | 0.59 | 0.18 | 0.01 | -0.09 | 5/12/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 4.50 | 2.25 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.17 | 0.01 | -0.09 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 177.50 | 0.01 | 6.55 | 3.28 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | 0.15 | 0.01 | -0.08 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 180.00 | 0.01 | 6.35 | 3.18 | % | 0.02 | 0 | 0 | 0.62 | 0.14 | 0.01 | -0.08 | 5/12/2026 3:59:52 PM EST | |||
| 182.50 | 0.01 | 6.10 | 3.06 | % | 0.02 | 0 | 0 | 0.63 | 0.12 | 0.01 | -0.07 | 5/12/2026 3:59:52 PM EST | |||
| 185.00 | 0.01 | 5.90 | 2.96 | % | 0.02 | 0 | 0 | 0.64 | 0.11 | 0.01 | -0.07 | 5/12/2026 3:59:52 PM EST | |||
| 187.50 | 0.01 | 5.75 | 2.88 | % | 0.02 | 0 | 0 | 0.65 | 0.10 | 0.01 | -0.06 | 5/12/2026 3:59:52 PM EST | |||
| 190.00 | 0.01 | 5.60 | 2.81 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.09 | 0.01 | -0.06 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 195.00 | 0.01 | 5.35 | 2.68 | % | 0.01 | 0 | 0 | 0.69 | 0.07 | 0.00 | -0.05 | 5/12/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.04 | 0.05 | 0.00 | -0.04 | 5/12/2026 3:59:52 PM EST | |||
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | 0.04 | 0.00 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.12 | 0.03 | 0.00 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 215.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.15 | 0.03 | 0.00 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 1.18 | 0.02 | 0.00 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 225.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 1.21 | 0.02 | 0.00 | -0.01 | 5/12/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.24 | 0.01 | 0.00 | -0.01 | 5/12/2026 3:59:52 PM EST | |||
| 235.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.27 | 0.01 | 0.00 | -0.01 | 5/12/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.30 | 0.01 | 0.00 | -0.01 | 5/12/2026 3:59:52 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 | 0.17 | 1.00 | 0.59 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.87 | -0.02 | 0.00 | -0.04 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 85.00 | 0.01 | 2.10 | 1.06 | 4.81 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.05 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 90.00 | 0.05 | 2.53 | 1.29 | % | 0.01 | 0 | 0 | 0.78 | -0.06 | 0.00 | -0.06 | 5/12/2026 3:59:52 PM EST | |||
| 95.00 | 0.26 | 2.20 | 1.23 | 1.45 | % | 0.01 | 118 | 0 | 0.74 | -0.08 | 0.00 | -0.07 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 100.00 | 0.95 | 5.85 | 3.40 | 1.95 | +0.43 | +28.29% | 0.03 | 2 | 1,007 | 0.90 | -0.10 | 0.00 | -0.08 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 105.00 | 1.27 | 6.55 | 3.91 | % | 0.04 | 0 | 0 | 0.86 | -0.13 | 0.01 | -0.10 | 5/12/2026 3:59:52 PM EST | |||
| 110.00 | 2.25 | 7.15 | 4.70 | % | 0.04 | 0 | 0 | 0.83 | -0.16 | 0.01 | -0.11 | 5/12/2026 3:59:52 PM EST | |||
| 115.00 | 2.57 | 8.20 | 5.39 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.78 | -0.20 | 0.01 | -0.12 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 120.00 | 3.75 | 6.25 | 5.00 | 5.70 | % | 0.04 | 47 | 0 | 0.65 | -0.25 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 125.00 | 5.00 | 10.10 | 7.55 | % | 0.06 | 0 | 0 | 0.70 | -0.30 | 0.01 | -0.14 | 5/12/2026 3:59:52 PM EST | |||
| 130.00 | 6.65 | 10.70 | 8.68 | 9.35 | % | 0.07 | 4 | 0 | 0.65 | -0.36 | 0.01 | -0.14 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 135.00 | 8.80 | 13.75 | 11.28 | 11.75 | +2.52 | +27.31% | 0.08 | 3 | 3 | 0.66 | -0.42 | 0.01 | -0.15 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 140.00 | 10.80 | 14.80 | 12.80 | 13.49 | +0.27 | +2.05% | 0.09 | 20 | 27 | 0.60 | -0.48 | 0.01 | -0.14 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 144.00 | 13.20 | 16.65 | 14.93 | 13.44 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | -0.54 | 0.01 | -0.14 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 145.00 | 14.20 | 19.15 | 16.68 | 17.70 | +2.99 | +20.33% | 0.12 | 37 | 39 | 0.64 | -0.55 | 0.01 | -0.14 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 146.00 | 13.55 | 20.30 | 16.93 | 15.80 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.62 | -0.56 | 0.01 | -0.14 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 147.00 | 14.25 | 21.75 | 18.00 | % | 0.12 | 0 | 0 | 0.64 | -0.58 | 0.01 | -0.14 | 5/12/2026 3:59:52 PM EST | |||
| 148.00 | 14.25 | 19.70 | 16.98 | 14.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | -0.59 | 0.01 | -0.14 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 149.00 | 14.95 | 22.10 | 18.53 | 15.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | -0.60 | 0.01 | -0.13 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 150.00 | 16.85 | 22.80 | 19.83 | 16.95 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.63 | -0.61 | 0.01 | -0.13 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 152.50 | 17.45 | 22.30 | 19.88 | 18.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.54 | -0.64 | 0.01 | -0.13 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 155.00 | 19.20 | 27.65 | 23.43 | % | 0.15 | 0 | 0 | 0.62 | -0.67 | 0.01 | -0.13 | 5/12/2026 3:59:52 PM EST | |||
| 157.50 | 21.25 | 27.65 | 24.45 | 20.75 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.58 | -0.70 | 0.01 | -0.12 | 5/7/2026 | 5/12/2026 3:59:52 PM EST |
| 160.00 | 23.15 | 30.30 | 26.73 | 27.63 | % | 0.17 | 1 | 0 | 0.59 | -0.72 | 0.01 | -0.12 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 162.50 | 25.85 | 33.35 | 29.60 | 23.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.63 | -0.75 | 0.01 | -0.11 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 165.00 | 28.25 | 35.50 | 31.88 | 15.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.64 | -0.77 | 0.01 | -0.11 | 5/7/2026 | 5/12/2026 3:59:52 PM EST |
| 167.50 | 31.25 | 37.60 | 34.43 | % | 0.21 | 0 | 0 | 0.68 | -0.79 | 0.01 | -0.10 | 5/12/2026 3:59:52 PM EST | |||
| 170.00 | 32.30 | 39.65 | 35.98 | 28.62 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.92 | -0.80 | 0.01 | -0.10 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 172.50 | 34.55 | 41.65 | 38.10 | 31.79 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.93 | -0.82 | 0.01 | -0.09 | 5/7/2026 | 5/12/2026 3:59:52 PM EST |
| 175.00 | 36.65 | 43.85 | 40.25 | % | 0.23 | 0 | 0 | 0.94 | -0.83 | 0.01 | -0.09 | 5/12/2026 3:59:52 PM EST | |||
| 177.50 | 39.35 | 46.30 | 42.83 | % | 0.24 | 0 | 0 | 0.96 | -0.85 | 0.01 | -0.08 | 5/12/2026 3:59:52 PM EST | |||
| 180.00 | 41.25 | 48.35 | 44.80 | % | 0.25 | 0 | 0 | 0.96 | -0.86 | 0.01 | -0.08 | 5/12/2026 3:59:52 PM EST | |||
| 182.50 | 43.45 | 50.90 | 47.18 | % | 0.26 | 0 | 0 | 0.99 | -0.88 | 0.01 | -0.07 | 5/12/2026 3:59:52 PM EST | |||
| 185.00 | 46.05 | 52.90 | 49.48 | % | 0.27 | 0 | 0 | 0.98 | -0.89 | 0.01 | -0.07 | 5/12/2026 3:59:52 PM EST | |||
| 187.50 | 48.45 | 54.00 | 51.23 | % | 0.27 | 0 | 0 | 0.91 | -0.90 | 0.01 | -0.06 | 5/12/2026 3:59:52 PM EST | |||
| 190.00 | 50.25 | 57.75 | 54.00 | % | 0.28 | 0 | 0 | 1.02 | -0.91 | 0.01 | -0.06 | 5/12/2026 3:59:52 PM EST | |||
| 195.00 | 55.65 | 62.30 | 58.98 | % | 0.30 | 0 | 0 | 1.04 | -0.93 | 0.00 | -0.05 | 5/12/2026 3:59:52 PM EST | |||
| 200.00 | 60.95 | 67.05 | 64.00 | % | 0.32 | 0 | 0 | 1.07 | -0.95 | 0.00 | -0.04 | 5/12/2026 3:59:52 PM EST | |||
| 205.00 | 65.90 | 72.15 | 69.03 | % | 0.34 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 210.00 | 70.50 | 77.20 | 73.85 | % | 0.35 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 215.00 | 75.25 | 82.15 | 78.70 | % | 0.37 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 220.00 | 80.40 | 87.10 | 83.75 | % | 0.38 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 225.00 | 85.50 | 92.05 | 88.78 | % | 0.39 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.01 | 5/12/2026 3:59:52 PM EST | |||
| 230.00 | 88.80 | 97.00 | 92.90 | % | 0.40 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 5/12/2026 3:59:52 PM EST | |||
| 235.00 | 93.80 | 102.00 | 97.90 | % | 0.42 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 5/12/2026 3:59:52 PM EST | |||
| 240.00 | 98.80 | 107.00 | 102.90 | % | 0.43 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 5/12/2026 3:59:52 PM EST |