Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $111.60 as of 5/27/2025 4:14:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 45.50 | 48.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 65.00 | 41.00 | 43.50 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 70.00 | 36.20 | 38.55 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 75.00 | 31.35 | 33.55 | % | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 80.00 | 27.20 | 28.30 | % | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.04 | 5/27/2025 2:58:49 PM EST | |||
| 85.00 | 22.75 | 23.75 | % | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.05 | 5/27/2025 2:58:49 PM EST | |||
| 90.00 | 19.00 | 19.65 | 24.30 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.83 | 0.01 | -0.07 | 5/20/2025 | 5/27/2025 2:58:49 PM EST |
| 95.00 | 15.60 | 16.00 | % | 0 | 0 | 0.57 | 0.76 | 0.01 | -0.08 | 5/27/2025 2:58:49 PM EST | |||
| 100.00 | 12.50 | 12.85 | 12.80 | -4.20 | -24.71% | 2 | 12 | 0.54 | 0.68 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 105.00 | 9.80 | 10.05 | 13.60 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.59 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 110.00 | 7.60 | 7.85 | 7.91 | -2.99 | -27.44% | 15 | 27 | 0.55 | 0.50 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 115.00 | 5.85 | 6.00 | 7.00 | -2.00 | -22.23% | 3 | 11 | 0.55 | 0.42 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 120.00 | 4.45 | 4.60 | 4.70 | -2.31 | -32.96% | 1 | 18 | 0.56 | 0.34 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 125.00 | 3.35 | 3.50 | 3.45 | -2.05 | -37.28% | 16 | 2 | 0.56 | 0.27 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 130.00 | 2.53 | 2.72 | 3.15 | -1.20 | -27.59% | 18 | 32 | 0.57 | 0.21 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 135.00 | 2.00 | 2.13 | 3.40 | 0.00 | 0.00% | 0 | 92 | 0.60 | 0.17 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 140.00 | 1.56 | 1.69 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.13 | 0.01 | -0.05 | 5/16/2025 | 5/27/2025 2:58:49 PM EST |
| 145.00 | 1.21 | 1.35 | 2.16 | 0.00 | 0.00% | 0 | 21 | 0.60 | 0.10 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 150.00 | 0.97 | 1.13 | % | 0 | 0 | 0.62 | 0.08 | 0.01 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 155.00 | 0.78 | 0.88 | % | 0 | 0 | 0.63 | 0.06 | 0.01 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 160.00 | 0.00 | 0.73 | 0.90 | -0.10 | -10.00% | 1 | 9 | 0.69 | 0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 165.00 | 0.00 | 0.63 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.03 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 170.00 | 0.00 | 0.89 | % | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.48 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 65.00 | 0.00 | 0.59 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 70.00 | 0.01 | 0.74 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 75.00 | 0.13 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 29 | 0.57 | -0.04 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 80.00 | 0.76 | 0.98 | 0.80 | +0.07 | +9.59% | 14 | 15 | 0.58 | -0.07 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 85.00 | 1.34 | 1.43 | 1.25 | +0.05 | +4.17% | 4 | 10 | 0.57 | -0.11 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 90.00 | 2.23 | 2.42 | 2.30 | -0.11 | -4.57% | 2 | 12 | 0.56 | -0.17 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 95.00 | 3.55 | 3.75 | 2.93 | -0.22 | -6.99% | 1 | 11 | 0.56 | -0.24 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 100.00 | 5.35 | 5.55 | 4.00 | -0.41 | -9.30% | 5 | 51 | 0.56 | -0.32 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 105.00 | 7.65 | 7.85 | 5.85 | -0.60 | -9.31% | 6 | 1 | 0.56 | -0.41 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 110.00 | 10.40 | 10.70 | 8.63 | -0.05 | -0.58% | 3 | 131 | 0.56 | -0.50 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 115.00 | 13.55 | 14.00 | 11.45 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.58 | 0.02 | -0.09 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 120.00 | 17.15 | 17.55 | 14.32 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.66 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 125.00 | 21.15 | 21.65 | % | 0 | 0 | 0.59 | -0.73 | 0.01 | -0.08 | 5/27/2025 2:58:49 PM EST | |||
| 130.00 | 24.70 | 25.80 | 21.70 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.79 | 0.01 | -0.07 | 5/20/2025 | 5/27/2025 2:58:49 PM EST |
| 135.00 | 28.10 | 30.40 | % | 0 | 0 | 0.61 | -0.83 | 0.01 | -0.06 | 5/27/2025 2:58:49 PM EST | |||
| 140.00 | 33.95 | 35.05 | % | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.05 | 5/27/2025 2:58:49 PM EST | |||
| 145.00 | 38.40 | 39.50 | % | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.04 | 5/27/2025 2:58:49 PM EST | |||
| 150.00 | 43.30 | 44.30 | % | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 155.00 | 48.25 | 49.30 | % | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 160.00 | 53.00 | 54.50 | % | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 165.00 | 57.30 | 59.90 | % | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 170.00 | 62.10 | 64.55 | % | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:49 PM EST |