Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $124.37 as of 5/22/2026 7:33:34 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 | 13.55 | 17.00 | 15.28 | 15.45 | % | 0.19 | 31 | 0 | 0.83 | 0.72 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 85.00 | 10.65 | 13.95 | 12.30 | 12.78 | % | 0.14 | 3 | 0 | 0.82 | 0.64 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 90.00 | 8.20 | 9.85 | 9.03 | 9.05 | % | 0.10 | 64 | 0 | 0.75 | 0.56 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 95.00 | 5.20 | 9.10 | 7.15 | 7.13 | % | 0.08 | 12 | 0 | 0.76 | 0.48 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 100.00 | 3.80 | 6.90 | 5.35 | 6.00 | % | 0.05 | 43 | 0 | 0.75 | 0.40 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 105.00 | 3.40 | 6.05 | 4.73 | 4.50 | % | 0.05 | 8 | 0 | 0.81 | 0.33 | 0.02 | -0.11 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 110.00 | 2.45 | 5.45 | 3.95 | 3.82 | % | 0.04 | 8 | 0 | 0.84 | 0.27 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 111.00 | 2.27 | 5.45 | 3.86 | % | 0.03 | 0 | 0 | 0.84 | 0.26 | 0.01 | -0.10 | 5/22/2026 3:59:39 PM EST | |||
| 112.00 | 1.78 | 5.15 | 3.47 | % | 0.03 | 0 | 0 | 0.82 | 0.25 | 0.01 | -0.09 | 5/22/2026 3:59:39 PM EST | |||
| 113.00 | 1.23 | 4.15 | 2.69 | 2.43 | % | 0.02 | 5 | 0 | 0.75 | 0.23 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 114.00 | 1.79 | 4.30 | 3.05 | 3.80 | % | 0.03 | 4 | 0 | 0.81 | 0.22 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 115.00 | 1.60 | 4.45 | 3.03 | % | 0.03 | 0 | 0 | 0.83 | 0.21 | 0.01 | -0.09 | 5/22/2026 3:59:39 PM EST | |||
| 116.00 | 1.53 | 4.00 | 2.77 | 2.60 | % | 0.02 | 3 | 0 | 0.82 | 0.20 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 117.00 | 1.40 | 3.80 | 2.60 | % | 0.02 | 0 | 0 | 0.81 | 0.19 | 0.01 | -0.08 | 5/22/2026 3:59:39 PM EST | |||
| 118.00 | 0.83 | 5.80 | 3.32 | % | 0.03 | 0 | 0 | 0.88 | 0.19 | 0.01 | -0.08 | 5/22/2026 3:59:39 PM EST | |||
| 119.00 | 1.18 | 3.50 | 2.34 | % | 0.02 | 0 | 0 | 0.81 | 0.18 | 0.01 | -0.08 | 5/22/2026 3:59:39 PM EST | |||
| 120.00 | 1.12 | 3.25 | 2.19 | 2.49 | % | 0.02 | 13 | 0 | 0.81 | 0.17 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 121.00 | 1.01 | 3.20 | 2.11 | % | 0.02 | 0 | 0 | 0.81 | 0.16 | 0.01 | -0.07 | 5/22/2026 3:59:39 PM EST | |||
| 122.00 | 0.93 | 2.99 | 1.96 | 2.73 | % | 0.02 | 30 | 0 | 0.81 | 0.15 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 123.00 | 0.84 | 2.27 | 1.56 | 2.00 | % | 0.01 | 11 | 0 | 0.77 | 0.14 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 124.00 | 0.71 | 2.81 | 1.76 | % | 0.01 | 0 | 0 | 0.80 | 0.14 | 0.01 | -0.06 | 5/22/2026 3:59:39 PM EST | |||
| 125.00 | 0.66 | 2.39 | 1.53 | 1.50 | -11.25 | -88.24% | 0.01 | 13 | 4 | 0.78 | 0.13 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:39 PM EST |
| 126.00 | 0.58 | 2.34 | 1.46 | % | 0.01 | 0 | 0 | 0.78 | 0.12 | 0.01 | -0.06 | 5/22/2026 3:59:39 PM EST | |||
| 127.00 | 0.05 | 2.86 | 1.46 | % | 0.01 | 0 | 0 | 0.72 | 0.12 | 0.01 | -0.06 | 5/22/2026 3:59:39 PM EST | |||
| 128.00 | 0.41 | 2.44 | 1.43 | % | 0.01 | 0 | 0 | 0.79 | 0.11 | 0.01 | -0.05 | 5/22/2026 3:59:39 PM EST | |||
| 129.00 | 0.32 | 2.32 | 1.32 | 1.63 | -8.47 | -83.87% | 0.01 | 2 | 2 | 0.78 | 0.10 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:39 PM EST |
| 130.00 | 0.27 | 2.21 | 1.24 | 1.57 | -6.98 | -81.64% | 0.01 | 9 | 1 | 0.78 | 0.10 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:39 PM EST |
| 131.00 | 0.50 | 2.18 | 1.34 | 1.56 | % | 0.01 | 1 | 0 | 0.82 | 0.09 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 132.00 | 0.17 | 2.14 | 1.16 | % | 0.01 | 0 | 0 | 0.77 | 0.09 | 0.01 | -0.05 | 5/22/2026 3:59:39 PM EST | |||
| 133.00 | 0.30 | 2.22 | 1.26 | % | 0.01 | 0 | 0 | 0.82 | 0.08 | 0.01 | -0.04 | 5/22/2026 3:59:39 PM EST | |||
| 134.00 | 0.06 | 1.97 | 1.02 | 0.94 | -6.31 | -87.04% | 0.01 | 2 | 1 | 0.74 | 0.08 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:39 PM EST |
| 135.00 | 0.06 | 1.82 | 0.94 | 1.01 | % | 0.01 | 2 | 0 | 0.74 | 0.08 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 136.00 | 0.00 | 1.79 | 0.90 | 1.10 | % | 0.01 | 5 | 0 | 0.98 | 0.07 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 137.00 | 0.00 | 1.74 | 0.87 | 1.10 | % | 0.01 | 4 | 0 | 0.98 | 0.07 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 138.00 | 0.00 | 1.74 | 0.87 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.06 | 0.01 | -0.04 | 5/21/2026 | 5/22/2026 3:59:39 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.99 | 0.06 | 0.00 | -0.03 | 5/22/2026 3:59:39 PM EST | |||
| 145.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 1.05 | 0.04 | 0.00 | -0.03 | 5/22/2026 3:59:39 PM EST | |||
| 150.00 | 0.00 | 1.22 | 0.61 | 0.46 | % | 0.00 | 2 | 0 | 1.03 | 0.03 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 155.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 1.06 | 0.02 | 0.00 | -0.02 | 5/22/2026 3:59:39 PM EST | |||
| 160.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.13 | 0.02 | 0.00 | -0.01 | 5/22/2026 3:59:39 PM EST | |||
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.01 | 5/22/2026 3:59:39 PM EST | |||
| 170.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.01 | 5/22/2026 3:59:39 PM EST | |||
| 175.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.18 | 0.01 | 0.00 | -0.01 | 5/22/2026 3:59:39 PM EST | |||
| 180.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 1.21 | 0.01 | 0.00 | 0.00 | 5/22/2026 3:59:39 PM EST | |||
| 185.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:39 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 | 4.05 | 7.35 | 5.70 | 4.25 | % | 0.07 | 250 | 0 | 0.88 | -0.28 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 85.00 | 5.65 | 8.00 | 6.83 | 6.40 | % | 0.08 | 10 | 0 | 0.79 | -0.36 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 90.00 | 7.85 | 12.10 | 9.98 | 9.20 | % | 0.11 | 9 | 0 | 0.84 | -0.44 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 95.00 | 10.20 | 14.90 | 12.55 | % | 0.13 | 0 | 0 | 0.81 | -0.52 | 0.02 | -0.12 | 5/22/2026 3:59:39 PM EST | |||
| 100.00 | 13.60 | 18.25 | 15.93 | % | 0.16 | 0 | 0 | 0.81 | -0.60 | 0.02 | -0.12 | 5/22/2026 3:59:39 PM EST | |||
| 105.00 | 17.25 | 21.90 | 19.58 | 18.05 | % | 0.19 | 2 | 0 | 0.80 | -0.67 | 0.02 | -0.11 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 110.00 | 21.25 | 25.80 | 23.53 | 26.56 | % | 0.21 | 1 | 0 | 0.79 | -0.73 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 111.00 | 22.05 | 26.60 | 24.33 | 28.70 | +22.65 | +374.38% | 0.22 | 1 | 1 | 0.79 | -0.74 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:39 PM EST |
| 112.00 | 22.85 | 27.40 | 25.13 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 42 | 0.78 | -0.75 | 0.01 | -0.09 | 5/21/2026 | 5/22/2026 3:59:39 PM EST |
| 113.00 | 23.70 | 28.30 | 26.00 | 6.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.77 | -0.77 | 0.01 | -0.09 | 5/21/2026 | 5/22/2026 3:59:39 PM EST |
| 114.00 | 24.55 | 29.10 | 26.83 | 7.35 | 0.00 | 0.00% | 0.24 | 0 | 40 | 0.76 | -0.78 | 0.01 | -0.09 | 5/21/2026 | 5/22/2026 3:59:39 PM EST |
| 115.00 | 25.40 | 29.90 | 27.65 | % | 0.24 | 0 | 0 | 1.04 | -0.79 | 0.01 | -0.09 | 5/22/2026 3:59:39 PM EST | |||
| 116.00 | 26.25 | 30.55 | 28.40 | % | 0.24 | 0 | 0 | 1.03 | -0.80 | 0.01 | -0.08 | 5/22/2026 3:59:39 PM EST | |||
| 117.00 | 27.15 | 31.70 | 29.43 | 8.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.06 | -0.81 | 0.01 | -0.08 | 5/21/2026 | 5/22/2026 3:59:39 PM EST |
| 118.00 | 28.00 | 32.55 | 30.28 | % | 0.26 | 0 | 0 | 1.06 | -0.81 | 0.01 | -0.08 | 5/22/2026 3:59:39 PM EST | |||
| 119.00 | 28.90 | 33.40 | 31.15 | % | 0.26 | 0 | 0 | 1.07 | -0.82 | 0.01 | -0.08 | 5/22/2026 3:59:39 PM EST | |||
| 120.00 | 29.75 | 33.70 | 31.73 | % | 0.26 | 0 | 0 | 1.01 | -0.83 | 0.01 | -0.07 | 5/22/2026 3:59:39 PM EST | |||
| 121.00 | 30.65 | 35.20 | 32.93 | 31.50 | % | 0.27 | 5 | 0 | 1.08 | -0.84 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:39 PM EST | |
| 122.00 | 31.55 | 36.10 | 33.83 | % | 0.28 | 0 | 0 | 1.08 | -0.85 | 0.01 | -0.07 | 5/22/2026 3:59:39 PM EST | |||
| 123.00 | 32.45 | 37.00 | 34.73 | % | 0.28 | 0 | 0 | 1.09 | -0.86 | 0.01 | -0.07 | 5/22/2026 3:59:39 PM EST | |||
| 124.00 | 33.35 | 37.90 | 35.63 | % | 0.29 | 0 | 0 | 1.10 | -0.86 | 0.01 | -0.06 | 5/22/2026 3:59:39 PM EST | |||
| 125.00 | 34.25 | 38.75 | 36.50 | % | 0.29 | 0 | 0 | 1.09 | -0.87 | 0.01 | -0.06 | 5/22/2026 3:59:39 PM EST | |||
| 126.00 | 35.20 | 39.65 | 37.43 | % | 0.30 | 0 | 0 | 1.10 | -0.88 | 0.01 | -0.06 | 5/22/2026 3:59:39 PM EST | |||
| 127.00 | 36.10 | 40.65 | 38.38 | % | 0.30 | 0 | 0 | 1.11 | -0.88 | 0.01 | -0.06 | 5/22/2026 3:59:39 PM EST | |||
| 128.00 | 37.05 | 41.55 | 39.30 | % | 0.31 | 0 | 0 | 1.12 | -0.89 | 0.01 | -0.05 | 5/22/2026 3:59:39 PM EST | |||
| 129.00 | 37.95 | 42.45 | 40.20 | % | 0.31 | 0 | 0 | 1.12 | -0.90 | 0.01 | -0.05 | 5/22/2026 3:59:39 PM EST | |||
| 130.00 | 38.90 | 43.35 | 41.13 | 14.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.12 | -0.90 | 0.01 | -0.05 | 5/21/2026 | 5/22/2026 3:59:39 PM EST |
| 131.00 | 39.85 | 44.75 | 42.30 | % | 0.32 | 0 | 0 | 1.18 | -0.91 | 0.01 | -0.05 | 5/22/2026 3:59:39 PM EST | |||
| 132.00 | 40.80 | 45.70 | 43.25 | % | 0.33 | 0 | 0 | 1.19 | -0.91 | 0.01 | -0.05 | 5/22/2026 3:59:39 PM EST | |||
| 133.00 | 41.75 | 46.25 | 44.00 | % | 0.33 | 0 | 0 | 1.15 | -0.92 | 0.01 | -0.04 | 5/22/2026 3:59:39 PM EST | |||
| 134.00 | 42.70 | 47.15 | 44.93 | % | 0.34 | 0 | 0 | 1.15 | -0.92 | 0.01 | -0.04 | 5/22/2026 3:59:39 PM EST | |||
| 135.00 | 43.65 | 48.55 | 46.10 | % | 0.34 | 0 | 0 | 1.22 | -0.92 | 0.01 | -0.04 | 5/22/2026 3:59:39 PM EST | |||
| 136.00 | 44.60 | 49.50 | 47.05 | % | 0.35 | 0 | 0 | 1.22 | -0.93 | 0.01 | -0.04 | 5/22/2026 3:59:39 PM EST | |||
| 137.00 | 45.55 | 50.00 | 47.78 | % | 0.35 | 0 | 0 | 1.18 | -0.93 | 0.01 | -0.04 | 5/22/2026 3:59:39 PM EST | |||
| 138.00 | 46.50 | 50.95 | 48.73 | % | 0.35 | 0 | 0 | 1.18 | -0.94 | 0.01 | -0.04 | 5/22/2026 3:59:39 PM EST | |||
| 140.00 | 48.45 | 52.90 | 50.68 | % | 0.36 | 0 | 0 | 1.20 | -0.94 | 0.00 | -0.03 | 5/22/2026 3:59:39 PM EST | |||
| 145.00 | 53.30 | 57.80 | 55.55 | % | 0.38 | 0 | 0 | 1.25 | -0.96 | 0.00 | -0.03 | 5/22/2026 3:59:39 PM EST | |||
| 150.00 | 58.20 | 62.65 | 60.43 | % | 0.40 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.02 | 5/22/2026 3:59:39 PM EST | |||
| 155.00 | 63.10 | 67.55 | 65.33 | % | 0.42 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.02 | 5/22/2026 3:59:39 PM EST | |||
| 160.00 | 68.10 | 72.50 | 70.30 | % | 0.44 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:39 PM EST | |||
| 165.00 | 73.05 | 77.50 | 75.28 | % | 0.46 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:39 PM EST | |||
| 170.00 | 78.05 | 82.50 | 80.28 | % | 0.47 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:39 PM EST | |||
| 175.00 | 83.05 | 87.50 | 85.28 | % | 0.49 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:39 PM EST | |||
| 180.00 | 88.05 | 93.05 | 90.55 | % | 0.50 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:39 PM EST | |||
| 185.00 | 93.05 | 97.50 | 95.28 | % | 0.52 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:39 PM EST |