Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $114.12 as of 6/13/2025 3:25:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.90 | 52.85 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 65.00 | 45.85 | 47.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 70.00 | 40.85 | 42.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 75.00 | 35.80 | 38.10 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 80.00 | 31.20 | 33.05 | 29.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.98 | 0.00 | -0.02 | 6/9/2025 | 6/13/2025 3:59:48 PM EST |
| 85.00 | 26.35 | 28.60 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 90.00 | 22.00 | 23.10 | % | 0 | 0 | 0.60 | 0.91 | 0.01 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 95.00 | 17.95 | 18.80 | % | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 97.00 | 16.35 | 17.40 | % | 0 | 0 | 0.51 | 0.82 | 0.01 | -0.07 | 6/13/2025 3:59:48 PM EST | |||
| 98.00 | 15.65 | 17.65 | 18.65 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.81 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 99.00 | 14.90 | 15.65 | % | 0 | 0 | 0.50 | 0.79 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 100.00 | 13.80 | 15.15 | % | 0 | 0 | 0.49 | 0.77 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 101.00 | 13.20 | 14.45 | % | 0 | 0 | 0.50 | 0.75 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 102.00 | 12.80 | 14.55 | 9.54 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.74 | 0.02 | -0.08 | 6/6/2025 | 6/13/2025 3:59:48 PM EST |
| 103.00 | 12.10 | 12.75 | % | 0 | 0 | 0.50 | 0.72 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 104.00 | 11.50 | 12.15 | 11.70 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.70 | 0.02 | -0.09 | 6/9/2025 | 6/13/2025 3:59:48 PM EST |
| 105.00 | 10.90 | 12.45 | 8.92 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.68 | 0.02 | -0.09 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 106.00 | 10.40 | 10.95 | 8.00 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.66 | 0.02 | -0.09 | 6/6/2025 | 6/13/2025 3:59:48 PM EST |
| 107.00 | 9.70 | 10.70 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.64 | 0.02 | -0.09 | 6/9/2025 | 6/13/2025 3:59:48 PM EST |
| 108.00 | 9.20 | 10.15 | % | 0 | 0 | 0.50 | 0.62 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 109.00 | 8.35 | 9.65 | 6.35 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.59 | 0.02 | -0.10 | 6/6/2025 | 6/13/2025 3:59:48 PM EST |
| 110.00 | 8.05 | 9.05 | 8.10 | 0.00 | 0.00% | 0 | 31 | 0.51 | 0.57 | 0.02 | -0.10 | 6/9/2025 | 6/13/2025 3:59:48 PM EST |
| 111.00 | 7.50 | 8.40 | % | 0 | 0 | 0.50 | 0.55 | 0.02 | -0.10 | 6/13/2025 3:59:48 PM EST | |||
| 112.00 | 7.50 | 7.80 | 7.55 | -3.00 | -28.44% | 10 | 5 | 0.51 | 0.53 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 113.00 | 6.90 | 7.40 | 8.99 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.51 | 0.02 | -0.10 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 114.00 | 6.60 | 7.35 | 6.40 | -2.50 | -28.09% | 5 | 11 | 0.52 | 0.49 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 115.00 | 5.75 | 7.25 | 8.90 | 0.00 | 0.00% | 0 | 23 | 0.52 | 0.47 | 0.02 | -0.10 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 116.00 | 5.60 | 7.05 | % | 0 | 0 | 0.54 | 0.45 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 117.00 | 5.35 | 6.30 | 4.05 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.43 | 0.02 | -0.09 | 6/6/2025 | 6/13/2025 3:59:48 PM EST |
| 118.00 | 5.00 | 5.45 | 4.70 | -2.99 | -38.89% | 1 | 1 | 0.51 | 0.41 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 119.00 | 4.70 | 5.10 | 6.62 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.39 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 120.00 | 4.25 | 4.80 | 4.05 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.37 | 0.02 | -0.09 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 121.00 | 4.20 | 4.95 | 3.93 | % | 1 | 0 | 0.53 | 0.35 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 122.00 | 3.90 | 4.25 | 3.43 | % | 1 | 0 | 0.52 | 0.34 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 123.00 | 2.67 | 4.05 | % | 0 | 0 | 0.48 | 0.32 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 124.00 | 2.37 | 4.00 | % | 0 | 0 | 0.49 | 0.30 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 125.00 | 2.27 | 3.80 | 5.45 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.29 | 0.02 | -0.08 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 126.00 | 1.34 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.27 | 0.02 | -0.08 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 127.00 | 1.53 | 3.20 | 4.90 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.26 | 0.02 | -0.08 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 130.00 | 0.67 | 2.99 | 2.60 | -1.25 | -32.47% | 3 | 3 | 0.48 | 0.22 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 135.00 | 1.09 | 2.51 | 2.72 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.17 | 0.01 | -0.06 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 140.00 | 0.39 | 2.87 | 2.25 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.13 | 0.01 | -0.05 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 2.71 | % | 0 | 0 | 0.61 | 0.09 | 0.01 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.47 | % | 0 | 0 | 0.63 | 0.07 | 0.01 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.08 | % | 0 | 0 | 0.63 | 0.05 | 0.00 | -0.03 | 6/13/2025 3:59:48 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 | 2.13 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.14 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.16 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.88 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.35 | % | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.37 | 0.88 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.05 | 0.01 | -0.04 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 2.45 | 0.89 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.09 | 0.01 | -0.05 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 95.00 | 0.90 | 2.59 | 1.55 | -1.00 | -39.22% | 2 | 3 | 0.52 | -0.15 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 97.00 | 1.17 | 2.51 | 4.65 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.18 | 0.01 | -0.07 | 6/6/2025 | 6/13/2025 3:59:48 PM EST |
| 98.00 | 1.38 | 2.48 | 2.05 | % | 1 | 0 | 0.47 | -0.19 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 99.00 | 1.21 | 2.72 | % | 0 | 0 | 0.46 | -0.21 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 100.00 | 1.55 | 3.40 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.23 | 0.02 | -0.08 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 101.00 | 1.85 | 3.25 | % | 0 | 0 | 0.46 | -0.25 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 102.00 | 3.05 | 3.50 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.26 | 0.02 | -0.08 | 6/5/2025 | 6/13/2025 3:59:48 PM EST |
| 103.00 | 2.24 | 3.90 | 3.10 | +0.03 | +0.98% | 1 | 1 | 0.45 | -0.28 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 104.00 | 2.94 | 4.15 | 3.61 | % | 1 | 0 | 0.46 | -0.30 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 105.00 | 3.55 | 4.60 | 4.35 | % | 10 | 0 | 0.47 | -0.32 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 106.00 | 4.55 | 5.00 | 3.86 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.34 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 107.00 | 5.05 | 5.35 | 5.20 | -1.80 | -25.72% | 1 | 30 | 0.50 | -0.36 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 108.00 | 5.45 | 5.90 | % | 0 | 0 | 0.50 | -0.38 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 109.00 | 5.45 | 6.75 | 5.35 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.41 | 0.02 | -0.10 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 110.00 | 5.95 | 7.10 | 5.50 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.43 | 0.02 | -0.10 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 111.00 | 7.00 | 7.40 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.45 | 0.02 | -0.10 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 112.00 | 7.55 | 7.95 | 7.10 | % | 5 | 0 | 0.51 | -0.47 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 113.00 | 8.10 | 8.50 | % | 0 | 0 | 0.51 | -0.49 | 0.02 | -0.10 | 6/13/2025 3:59:48 PM EST | |||
| 114.00 | 7.70 | 9.10 | % | 0 | 0 | 0.51 | -0.51 | 0.02 | -0.10 | 6/13/2025 3:59:48 PM EST | |||
| 115.00 | 9.25 | 9.90 | 8.65 | +0.45 | +5.49% | 3 | 3 | 0.52 | -0.53 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 116.00 | 9.90 | 10.30 | % | 0 | 0 | 0.51 | -0.55 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 117.00 | 10.30 | 11.20 | % | 0 | 0 | 0.52 | -0.57 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 118.00 | 11.15 | 11.60 | % | 0 | 0 | 0.51 | -0.59 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 119.00 | 11.85 | 12.30 | % | 0 | 0 | 0.52 | -0.61 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 120.00 | 12.50 | 12.90 | % | 0 | 0 | 0.51 | -0.63 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 121.00 | 13.25 | 13.70 | % | 0 | 0 | 0.52 | -0.65 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 122.00 | 14.00 | 14.55 | % | 0 | 0 | 0.52 | -0.66 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 123.00 | 14.65 | 15.20 | % | 0 | 0 | 0.52 | -0.68 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 124.00 | 14.90 | 16.35 | % | 0 | 0 | 0.51 | -0.70 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 125.00 | 15.75 | 17.10 | % | 0 | 0 | 0.52 | -0.71 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 126.00 | 16.55 | 18.00 | % | 0 | 0 | 0.52 | -0.73 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 127.00 | 17.80 | 18.50 | % | 0 | 0 | 0.53 | -0.74 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 130.00 | 20.20 | 20.85 | % | 0 | 0 | 0.52 | -0.78 | 0.02 | -0.07 | 6/13/2025 3:59:48 PM EST | |||
| 135.00 | 24.45 | 25.40 | % | 0 | 0 | 0.53 | -0.83 | 0.01 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 140.00 | 28.70 | 30.30 | % | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 145.00 | 33.40 | 35.10 | % | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 150.00 | 38.30 | 39.75 | % | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 155.00 | 43.20 | 44.60 | % | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.03 | 6/13/2025 3:59:48 PM EST |