Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $89.74 as of 5/26/2026 6:02:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 58.90 | 63.80 | 61.35 | % | 1.36 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 5/26/2026 3:59:58 PM EST | |||
| 50.00 | 54.00 | 58.85 | 56.43 | % | 1.13 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/26/2026 3:59:58 PM EST | |||
| 55.00 | 49.10 | 53.90 | 51.50 | % | 0.94 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 5/26/2026 3:59:58 PM EST | |||
| 60.00 | 44.25 | 49.00 | 46.63 | % | 0.78 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.03 | 5/26/2026 3:59:58 PM EST | |||
| 65.00 | 41.25 | 44.05 | 42.65 | % | 0.66 | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.03 | 5/26/2026 3:59:58 PM EST | |||
| 70.00 | 36.25 | 39.40 | 37.83 | % | 0.54 | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.04 | 5/26/2026 3:59:58 PM EST | |||
| 75.00 | 32.10 | 35.15 | 33.63 | 29.90 | +9.30 | +45.15% | 0.45 | 2 | 2 | 0.91 | 0.92 | 0.00 | -0.05 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 80.00 | 27.85 | 30.70 | 29.28 | 27.58 | +11.08 | +67.16% | 0.37 | 32 | 82 | 0.85 | 0.89 | 0.01 | -0.07 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 85.00 | 23.80 | 26.25 | 25.03 | 23.39 | +11.07 | +89.86% | 0.29 | 19 | 55 | 0.63 | 0.85 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 90.00 | 20.65 | 22.50 | 21.58 | 22.00 | +12.50 | +131.58% | 0.24 | 71 | 166 | 0.68 | 0.79 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 95.00 | 17.25 | 18.80 | 18.03 | 15.30 | +7.64 | +99.74% | 0.19 | 6 | 11 | 0.67 | 0.74 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 100.00 | 14.20 | 15.65 | 14.93 | 14.96 | +8.86 | +145.25% | 0.15 | 677 | 367 | 0.66 | 0.67 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 105.00 | 11.40 | 12.80 | 12.10 | 12.32 | +7.92 | +180.00% | 0.12 | 380 | 328 | 0.65 | 0.60 | 0.01 | -0.11 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 110.00 | 9.90 | 10.30 | 10.10 | 10.00 | +6.10 | +156.41% | 0.09 | 550 | 53 | 0.67 | 0.52 | 0.02 | -0.11 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 115.00 | 7.05 | 8.50 | 7.78 | 8.05 | +5.51 | +216.93% | 0.07 | 322 | 48 | 0.65 | 0.45 | 0.02 | -0.11 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 120.00 | 6.15 | 6.85 | 6.50 | 6.05 | +3.80 | +168.89% | 0.05 | 482 | 78 | 0.67 | 0.38 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 125.00 | 4.50 | 5.45 | 4.98 | 5.00 | +2.95 | +143.91% | 0.04 | 2,269 | 694 | 0.66 | 0.32 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 130.00 | 3.35 | 4.50 | 3.93 | 4.00 | +2.40 | +150.00% | 0.03 | 19 | 30 | 0.66 | 0.27 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 135.00 | 2.37 | 3.50 | 2.94 | 3.00 | +1.80 | +150.00% | 0.02 | 14 | 139 | 0.65 | 0.22 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 140.00 | 1.80 | 2.88 | 2.34 | 2.61 | +1.56 | +148.58% | 0.02 | 93 | 364 | 0.66 | 0.18 | 0.01 | -0.07 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 145.00 | 1.38 | 2.44 | 1.91 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.67 | 0.15 | 0.01 | -0.06 | 5/20/2026 | 5/26/2026 3:59:58 PM EST |
| 150.00 | 0.89 | 2.06 | 1.48 | 1.40 | +0.70 | +100.00% | 0.01 | 201 | 28 | 0.66 | 0.12 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 155.00 | 0.55 | 1.86 | 1.21 | 1.06 | +0.43 | +68.26% | 0.01 | 21 | 130 | 0.67 | 0.10 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 160.00 | 0.78 | 1.44 | 1.11 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.71 | 0.08 | 0.01 | -0.04 | 5/22/2026 | 5/26/2026 3:59:58 PM EST |
| 165.00 | 0.21 | 1.23 | 0.72 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.66 | 0.07 | 0.00 | -0.04 | 5/22/2026 | 5/26/2026 3:59:58 PM EST |
| 170.00 | 0.50 | 0.88 | 0.69 | 0.65 | +0.30 | +85.72% | 0.00 | 47 | 144 | 0.69 | 0.05 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 175.00 | 0.10 | 1.17 | 0.64 | 0.78 | +0.23 | +41.82% | 0.00 | 1 | 71 | 0.69 | 0.04 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 180.00 | 0.04 | 0.96 | 0.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.68 | 0.04 | 0.00 | -0.02 | 5/20/2026 | 5/26/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 1.12 | 0.56 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.02 | 0.00 | -0.01 | 5/18/2026 | 5/26/2026 3:59:58 PM EST |
| 190.00 | 0.15 | 2.01 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.86 | 0.02 | 0.00 | -0.01 | 5/21/2026 | 5/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.74 | 0.37 | 0.22 | -0.53 | -70.67% | 0.01 | 5 | 6 | 1.41 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 5/26/2026 3:59:58 PM EST | |||
| 55.00 | 0.12 | 0.98 | 0.55 | 0.25 | % | 0.01 | 1 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 3:59:58 PM EST | |
| 60.00 | 0.01 | 0.85 | 0.43 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 5/26/2026 3:59:58 PM EST |
| 65.00 | 0.17 | 1.06 | 0.62 | 0.88 | -1.02 | -53.69% | 0.01 | 2 | 1 | 0.81 | -0.04 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 70.00 | 0.70 | 1.38 | 1.04 | 0.90 | -1.40 | -60.87% | 0.01 | 16 | 315 | 0.83 | -0.05 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 75.00 | 0.69 | 1.50 | 1.10 | 1.33 | -2.38 | -64.16% | 0.01 | 42 | 21 | 0.73 | -0.08 | 0.00 | -0.05 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 80.00 | 1.50 | 2.20 | 1.85 | 1.95 | -3.60 | -64.87% | 0.02 | 216 | 374 | 0.74 | -0.11 | 0.01 | -0.07 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 85.00 | 2.50 | 2.99 | 2.75 | 3.10 | -3.90 | -55.72% | 0.03 | 64 | 141 | 0.73 | -0.15 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 90.00 | 3.20 | 4.10 | 3.65 | 3.85 | -6.25 | -61.89% | 0.04 | 36 | 511 | 0.69 | -0.21 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 95.00 | 4.65 | 5.60 | 5.13 | 5.50 | -6.59 | -54.51% | 0.05 | 227 | 36 | 0.69 | -0.26 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 100.00 | 6.45 | 7.45 | 6.95 | 7.00 | -8.03 | -53.43% | 0.07 | 64 | 518 | 0.68 | -0.33 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 105.00 | 8.40 | 9.65 | 9.03 | 9.43 | -9.87 | -51.14% | 0.09 | 65 | 14 | 0.66 | -0.40 | 0.01 | -0.11 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 110.00 | 11.25 | 12.25 | 11.75 | 12.10 | -9.95 | -45.13% | 0.11 | 17 | 123 | 0.66 | -0.48 | 0.02 | -0.11 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 115.00 | 14.25 | 15.30 | 14.78 | 15.06 | -12.05 | -44.45% | 0.13 | 54 | 259 | 0.66 | -0.55 | 0.02 | -0.11 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 120.00 | 17.65 | 18.60 | 18.13 | 18.50 | -13.19 | -41.63% | 0.15 | 13 | 139 | 0.66 | -0.62 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 125.00 | 21.45 | 22.35 | 21.90 | 22.70 | -12.05 | -34.68% | 0.18 | 22 | 37 | 0.67 | -0.68 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 130.00 | 25.20 | 26.30 | 25.75 | 26.15 | -20.09 | -43.45% | 0.20 | 24 | 187 | 0.66 | -0.73 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 135.00 | 29.45 | 32.50 | 30.98 | 33.98 | -14.22 | -29.51% | 0.23 | 2 | 699 | 0.74 | -0.78 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 140.00 | 33.75 | 36.90 | 35.33 | 49.25 | 0.00 | 0.00% | 0.25 | 0 | 18 | 0.75 | -0.82 | 0.01 | -0.07 | 5/22/2026 | 5/26/2026 3:59:58 PM EST |
| 145.00 | 37.95 | 41.60 | 39.78 | 54.40 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.74 | -0.85 | 0.01 | -0.06 | 5/22/2026 | 5/26/2026 3:59:58 PM EST |
| 150.00 | 42.60 | 47.40 | 45.00 | 59.25 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.77 | -0.88 | 0.01 | -0.05 | 5/22/2026 | 5/26/2026 3:59:58 PM EST |
| 155.00 | 47.25 | 52.10 | 49.68 | 52.65 | +26.45 | +100.96% | 0.32 | 25 | 4 | 1.08 | -0.90 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 160.00 | 52.35 | 54.30 | 53.33 | 57.55 | -11.17 | -16.26% | 0.33 | 1 | 3 | 0.87 | -0.92 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 165.00 | 57.15 | 61.70 | 59.43 | % | 0.36 | 0 | 0 | 1.15 | -0.93 | 0.00 | -0.04 | 5/26/2026 3:59:58 PM EST | |||
| 170.00 | 61.90 | 64.30 | 63.10 | 37.29 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.96 | -0.95 | 0.00 | -0.03 | 5/15/2026 | 5/26/2026 3:59:58 PM EST |
| 175.00 | 66.60 | 71.50 | 69.05 | % | 0.39 | 0 | 0 | 1.22 | -0.96 | 0.00 | -0.03 | 5/26/2026 3:59:58 PM EST | |||
| 180.00 | 71.50 | 74.30 | 72.90 | 47.35 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.04 | -0.96 | 0.00 | -0.02 | 5/15/2026 | 5/26/2026 3:59:58 PM EST |
| 185.00 | 76.55 | 81.45 | 79.00 | 51.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.01 | 5/15/2026 | 5/26/2026 3:59:58 PM EST |
| 190.00 | 81.55 | 86.45 | 84.00 | 56.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.01 | 5/15/2026 | 5/26/2026 3:59:58 PM EST |