Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $130.53 as of 7/8/2025 8:45:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 69.50 | 72.65 | 71.08 | % | 1.18 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 65.00 | 63.95 | 67.65 | 65.80 | % | 1.01 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 70.00 | 59.25 | 62.70 | 60.98 | % | 0.87 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 75.00 | 54.30 | 57.70 | 56.00 | % | 0.75 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 80.00 | 49.00 | 52.70 | 50.85 | 38.00 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.39 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:51 PM EST |
| 85.00 | 44.80 | 47.75 | 46.28 | 37.79 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:51 PM EST |
| 90.00 | 40.00 | 41.60 | 40.80 | 41.10 | +13.40 | +48.38% | 0.45 | 24 | 32 | 1.84 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 95.00 | 34.70 | 37.85 | 36.28 | 26.51 | 0.00 | 0.00% | 0.38 | 0 | 47 | 1.71 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:51 PM EST |
| 100.00 | 30.30 | 31.55 | 30.93 | 22.66 | 0.00 | 0.00% | 0.31 | 0 | 159 | 1.20 | 0.99 | 0.00 | -0.03 | 7/3/2025 | 7/8/2025 3:59:51 PM EST |
| 104.00 | 25.70 | 28.85 | 27.28 | 10.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.37 | 0.99 | 0.00 | -0.03 | 6/23/2025 | 7/8/2025 3:59:51 PM EST |
| 105.00 | 25.45 | 26.35 | 25.90 | 26.85 | +8.50 | +46.33% | 0.25 | 6 | 181 | 0.85 | 0.98 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 106.00 | 24.45 | 26.90 | 25.68 | % | 0.24 | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
| 107.00 | 23.45 | 25.85 | 24.65 | 22.50 | % | 0.23 | 2 | 0 | 1.26 | 0.98 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:51 PM EST | |
| 108.00 | 22.50 | 24.95 | 23.73 | % | 0.22 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
| 109.00 | 21.05 | 24.00 | 22.53 | % | 0.21 | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
| 110.00 | 20.65 | 21.30 | 20.98 | 22.90 | +7.60 | +49.68% | 0.19 | 12 | 547 | 0.75 | 0.95 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 111.00 | 19.60 | 22.05 | 20.83 | % | 0.19 | 0 | 0 | 1.11 | 0.95 | 0.01 | -0.08 | 7/8/2025 3:59:51 PM EST | |||
| 112.00 | 18.65 | 21.10 | 19.88 | 13.54 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.10 | 0.94 | 0.01 | -0.09 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 113.00 | 16.85 | 20.20 | 18.53 | 12.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.07 | 0.93 | 0.01 | -0.10 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 114.00 | 16.80 | 19.25 | 18.03 | 10.35 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.05 | 0.92 | 0.01 | -0.11 | 7/1/2025 | 7/8/2025 3:59:51 PM EST |
| 115.00 | 15.65 | 16.60 | 16.13 | 17.42 | +6.33 | +57.08% | 0.14 | 7 | 200 | 0.53 | 0.90 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 116.00 | 15.10 | 17.45 | 16.28 | 15.30 | +7.65 | +100.00% | 0.14 | 1 | 4 | 0.75 | 0.89 | 0.01 | -0.14 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 117.00 | 14.35 | 15.25 | 14.80 | 13.50 | +3.50 | +35.00% | 0.13 | 2 | 8 | 0.64 | 0.88 | 0.02 | -0.15 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 118.00 | 13.05 | 14.15 | 13.60 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.55 | 0.86 | 0.02 | -0.16 | 7/3/2025 | 7/8/2025 3:59:51 PM EST |
| 119.00 | 12.10 | 13.25 | 12.68 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.54 | 0.84 | 0.02 | -0.17 | 7/3/2025 | 7/8/2025 3:59:51 PM EST |
| 120.00 | 11.75 | 12.25 | 12.00 | 13.07 | +6.42 | +96.55% | 0.10 | 93 | 367 | 0.59 | 0.82 | 0.02 | -0.18 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 121.00 | 10.60 | 11.40 | 11.00 | 12.80 | +7.05 | +122.61% | 0.09 | 9 | 17 | 0.53 | 0.80 | 0.02 | -0.19 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 122.00 | 9.90 | 10.65 | 10.28 | 11.40 | +5.99 | +110.73% | 0.08 | 17 | 50 | 0.59 | 0.78 | 0.02 | -0.20 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 123.00 | 9.50 | 9.80 | 9.65 | 10.35 | +5.45 | +111.23% | 0.08 | 84 | 205 | 0.57 | 0.76 | 0.03 | -0.21 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 124.00 | 8.75 | 9.35 | 9.05 | 10.36 | +6.05 | +140.38% | 0.07 | 27 | 175 | 0.59 | 0.73 | 0.03 | -0.22 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 125.00 | 8.00 | 8.40 | 8.20 | 8.26 | +4.41 | +114.55% | 0.07 | 193 | 825 | 0.58 | 0.70 | 0.03 | -0.23 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 126.00 | 7.40 | 8.00 | 7.70 | 8.15 | +3.15 | +63.00% | 0.06 | 5 | 10 | 0.59 | 0.67 | 0.03 | -0.23 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 127.00 | 6.85 | 7.20 | 7.03 | 7.55 | +3.55 | +88.75% | 0.06 | 3 | 28 | 0.58 | 0.64 | 0.03 | -0.24 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 128.00 | 6.25 | 6.70 | 6.48 | 5.72 | +1.82 | +46.67% | 0.05 | 13 | 9 | 0.58 | 0.61 | 0.03 | -0.25 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 130.00 | 5.20 | 5.65 | 5.43 | 5.50 | +3.24 | +143.37% | 0.04 | 1,188 | 1,462 | 0.58 | 0.54 | 0.03 | -0.26 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 135.00 | 3.25 | 3.50 | 3.38 | 3.40 | +2.09 | +159.55% | 0.03 | 927 | 473 | 0.59 | 0.39 | 0.03 | -0.26 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 140.00 | 2.05 | 2.21 | 2.13 | 2.09 | +1.24 | +145.89% | 0.02 | 376 | 2,807 | 0.62 | 0.27 | 0.02 | -0.23 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 145.00 | 1.30 | 1.42 | 1.36 | 1.44 | +0.96 | +200.00% | 0.01 | 1,490 | 122 | 0.66 | 0.18 | 0.02 | -0.19 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 150.00 | 0.79 | 0.97 | 0.88 | 0.95 | +0.62 | +187.88% | 0.01 | 183 | 228 | 0.69 | 0.12 | 0.01 | -0.15 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 155.00 | 0.44 | 0.82 | 0.63 | 0.78 | +0.40 | +105.27% | 0.00 | 8 | 33 | 0.73 | 0.08 | 0.01 | -0.12 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.53 | 0.27 | 0.44 | -0.02 | -4.35% | 0.00 | 2 | 28 | 0.81 | 0.05 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.31 | 0.02 | 0.00 | -0.03 | 6/30/2025 | 7/8/2025 3:59:51 PM EST |
| 170.00 | 0.02 | 1.34 | 0.68 | 0.28 | +0.27 | +2,700.00% | 0.00 | 70 | 109 | 0.95 | 0.01 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/8/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.67 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/8/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 538 | 2.38 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.26 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 154 | 1.16 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.89 | 0.95 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.62 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 100.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.24 | -82.76% | 0.00 | 18 | 318 | 0.71 | -0.01 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 104.00 | 0.00 | 1.62 | 0.81 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.39 | -0.01 | 0.00 | -0.03 | 6/30/2025 | 7/8/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.19 | 0.10 | 0.10 | -0.21 | -67.75% | 0.00 | 15 | 247 | 0.72 | -0.02 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.94 | -0.02 | 0.00 | -0.05 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 107.00 | 0.00 | 1.45 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.11 | -0.02 | 0.00 | -0.05 | 6/30/2025 | 7/8/2025 3:59:51 PM EST |
| 108.00 | 0.00 | 0.55 | 0.28 | 0.34 | -0.28 | -45.17% | 0.00 | 2 | 47 | 0.81 | -0.03 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 109.00 | 0.00 | 1.58 | 0.79 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.03 | -0.03 | 0.01 | -0.06 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 110.00 | 0.25 | 0.33 | 0.29 | 0.25 | -0.38 | -60.32% | 0.00 | 89 | 972 | 0.65 | -0.05 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 111.00 | 0.24 | 0.36 | 0.30 | 0.44 | -0.96 | -68.58% | 0.00 | 1 | 2 | 0.75 | -0.05 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 112.00 | 0.33 | 0.40 | 0.37 | 0.35 | -0.50 | -58.83% | 0.00 | 13 | 75 | 0.67 | -0.06 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 113.00 | 0.38 | 0.84 | 0.61 | 0.39 | -1.26 | -76.37% | 0.01 | 1 | 16 | 0.74 | -0.07 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 114.00 | 0.00 | 1.13 | 0.57 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | -0.08 | 0.01 | -0.11 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 115.00 | 0.54 | 0.60 | 0.57 | 0.59 | -1.01 | -63.13% | 0.00 | 15 | 514 | 0.60 | -0.10 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 116.00 | 0.62 | 0.94 | 0.78 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.62 | -0.11 | 0.01 | -0.14 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 117.00 | 0.71 | 1.00 | 0.86 | 1.06 | -1.14 | -51.82% | 0.01 | 1 | 45 | 0.61 | -0.12 | 0.02 | -0.15 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 118.00 | 0.85 | 1.00 | 0.93 | 0.98 | -2.32 | -70.31% | 0.01 | 2 | 31 | 0.59 | -0.14 | 0.02 | -0.16 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 119.00 | 0.97 | 1.12 | 1.05 | 1.21 | -2.39 | -66.39% | 0.01 | 1 | 10 | 0.58 | -0.16 | 0.02 | -0.17 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 120.00 | 1.16 | 1.32 | 1.24 | 1.10 | -2.00 | -64.52% | 0.01 | 70 | 532 | 0.59 | -0.18 | 0.02 | -0.18 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 121.00 | 1.34 | 1.64 | 1.49 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.59 | -0.20 | 0.02 | -0.19 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 122.00 | 1.52 | 1.83 | 1.68 | 1.50 | -2.60 | -63.42% | 0.01 | 7 | 107 | 0.58 | -0.22 | 0.02 | -0.20 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 123.00 | 1.80 | 2.15 | 1.98 | 1.90 | -2.20 | -53.66% | 0.02 | 2 | 20 | 0.57 | -0.24 | 0.03 | -0.21 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 124.00 | 2.07 | 2.42 | 2.25 | 1.86 | -2.30 | -55.29% | 0.02 | 38 | 19 | 0.58 | -0.27 | 0.03 | -0.22 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 125.00 | 2.39 | 2.61 | 2.50 | 2.42 | -3.43 | -58.64% | 0.02 | 60 | 100 | 0.57 | -0.30 | 0.03 | -0.23 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 126.00 | 2.70 | 3.70 | 3.20 | 2.74 | -3.71 | -57.52% | 0.03 | 3 | 31 | 0.57 | -0.33 | 0.03 | -0.23 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 127.00 | 3.05 | 4.10 | 3.58 | 3.35 | -3.75 | -52.82% | 0.03 | 24 | 2 | 0.57 | -0.36 | 0.03 | -0.24 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 128.00 | 3.55 | 4.25 | 3.90 | 3.15 | -6.25 | -66.49% | 0.03 | 37 | 4 | 0.57 | -0.39 | 0.03 | -0.25 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 130.00 | 4.45 | 4.70 | 4.58 | 4.50 | -4.55 | -50.28% | 0.04 | 391 | 4 | 0.57 | -0.46 | 0.03 | -0.26 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 135.00 | 7.45 | 7.85 | 7.65 | 6.71 | -8.80 | -56.74% | 0.06 | 3 | 1 | 0.60 | -0.61 | 0.03 | -0.26 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 140.00 | 11.05 | 12.10 | 11.58 | 12.20 | -11.50 | -48.53% | 0.08 | 1 | 2 | 0.61 | -0.73 | 0.02 | -0.23 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 145.00 | 15.00 | 16.15 | 15.58 | 30.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.61 | -0.82 | 0.02 | -0.19 | 6/12/2025 | 7/8/2025 3:59:51 PM EST |
| 150.00 | 19.55 | 21.45 | 20.50 | % | 0.14 | 0 | 0 | 0.73 | -0.88 | 0.01 | -0.15 | 7/8/2025 3:59:51 PM EST | |||
| 155.00 | 23.95 | 26.75 | 25.35 | 35.25 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.02 | -0.92 | 0.01 | -0.12 | 7/2/2025 | 7/8/2025 3:59:51 PM EST |
| 160.00 | 28.85 | 31.05 | 29.95 | 35.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.08 | -0.95 | 0.01 | -0.08 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 165.00 | 33.70 | 36.45 | 35.08 | % | 0.21 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.03 | 7/8/2025 3:59:51 PM EST | |||
| 170.00 | 38.65 | 40.95 | 39.80 | % | 0.23 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.03 | 7/8/2025 3:59:51 PM EST |