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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.40 | 58.35 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 60.00 | 49.45 | 53.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 65.00 | 44.60 | 48.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 70.00 | 39.85 | 43.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 75.00 | 34.55 | 37.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 80.00 | 30.20 | 32.45 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 85.00 | 25.15 | 28.05 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 90.00 | 21.30 | 22.20 | 21.55 | 0.00 | 0.00% | 0 | 23 | 0.66 | 0.97 | 0.00 | -0.03 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 94.00 | 17.50 | 18.60 | % | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 95.00 | 16.30 | 17.65 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.93 | 0.01 | -0.06 | 6/6/2025 | 6/13/2025 3:59:48 PM EST |
| 96.00 | 15.45 | 16.80 | 10.85 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.92 | 0.01 | -0.06 | 6/6/2025 | 6/13/2025 3:59:48 PM EST |
| 97.00 | 14.80 | 15.60 | % | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.07 | 6/13/2025 3:59:48 PM EST | |||
| 98.00 | 14.20 | 16.00 | 14.55 | % | 6 | 0 | 0.50 | 0.88 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 99.00 | 13.25 | 13.95 | % | 0 | 0 | 0.52 | 0.87 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 100.00 | 12.30 | 12.90 | 16.70 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.85 | 0.02 | -0.09 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 101.00 | 11.55 | 13.05 | % | 0 | 0 | 0.55 | 0.83 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 102.00 | 10.40 | 11.70 | 15.20 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.80 | 0.02 | -0.10 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 103.00 | 9.65 | 10.75 | 10.05 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.78 | 0.02 | -0.11 | 6/9/2025 | 6/13/2025 3:59:48 PM EST |
| 104.00 | 9.35 | 9.95 | 14.50 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.75 | 0.03 | -0.11 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 105.00 | 8.65 | 10.55 | 9.00 | -3.50 | -28.00% | 1 | 2 | 0.57 | 0.72 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 106.00 | 7.95 | 8.95 | 10.10 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.70 | 0.03 | -0.12 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 107.00 | 7.35 | 8.60 | 5.95 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.67 | 0.03 | -0.12 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 108.00 | 6.80 | 7.30 | 7.70 | +0.80 | +11.60% | 3 | 13 | 0.50 | 0.63 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 109.00 | 6.20 | 8.30 | 9.10 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.60 | 0.03 | -0.13 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 110.00 | 5.15 | 6.25 | 9.31 | 0.00 | 0.00% | 0 | 98 | 0.47 | 0.57 | 0.03 | -0.13 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 111.00 | 4.70 | 5.70 | 6.70 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.54 | 0.03 | -0.13 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 112.00 | 4.70 | 5.05 | 7.50 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.51 | 0.03 | -0.13 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 113.00 | 3.25 | 4.60 | % | 0 | 0 | 0.43 | 0.48 | 0.03 | -0.13 | 6/13/2025 3:59:48 PM EST | |||
| 114.00 | 2.68 | 4.20 | % | 0 | 0 | 0.43 | 0.45 | 0.03 | -0.13 | 6/13/2025 3:59:48 PM EST | |||
| 115.00 | 3.50 | 3.85 | 4.05 | -0.91 | -18.35% | 1 | 12 | 0.49 | 0.42 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 116.00 | 2.56 | 3.65 | 5.55 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.39 | 0.03 | -0.13 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 117.00 | 2.67 | 3.25 | 4.78 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.36 | 0.03 | -0.12 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 118.00 | 2.22 | 3.15 | 5.49 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.34 | 0.03 | -0.12 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 119.00 | 2.09 | 2.69 | 5.25 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.31 | 0.03 | -0.12 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 120.00 | 1.88 | 2.43 | 2.20 | -0.93 | -29.72% | 8 | 62 | 0.50 | 0.29 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 121.00 | 1.54 | 2.55 | % | 0 | 0 | 0.51 | 0.26 | 0.02 | -0.11 | 6/13/2025 3:59:48 PM EST | |||
| 122.00 | 1.30 | 2.57 | 1.48 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.25 | 0.02 | -0.11 | 5/30/2025 | 6/13/2025 3:59:48 PM EST |
| 123.00 | 1.20 | 2.70 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.23 | 0.02 | -0.10 | 6/9/2025 | 6/13/2025 3:59:48 PM EST |
| 124.00 | 0.83 | 2.34 | % | 0 | 0 | 0.53 | 0.21 | 0.02 | -0.10 | 6/13/2025 3:59:48 PM EST | |||
| 125.00 | 1.14 | 1.98 | 1.30 | -1.36 | -51.13% | 3 | 11 | 0.55 | 0.20 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 126.00 | 0.00 | 2.35 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.18 | 0.02 | -0.09 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 127.00 | 0.79 | 2.82 | % | 0 | 0 | 0.63 | 0.17 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.52 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.13 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 2.24 | 1.19 | 0.00 | 0.00% | 0 | 20 | 0.64 | 0.08 | 0.01 | -0.06 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.73 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.06 | 0.01 | -0.04 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.71 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.02 | 0.00 | -0.02 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 1.59 | % | 0 | 0 | 0.95 | 0.02 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.29 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 1.51 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.34 | 0.19 | 0.00 | 0.00% | 0 | 20 | 1.27 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 2.20 | 0.10 | -0.02 | -16.67% | 3 | 7 | 0.68 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.48 | 0.58 | 0.00 | 0.00% | 0 | 12 | 0.83 | -0.03 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 94.00 | 0.00 | 0.53 | 0.28 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.06 | 0.01 | -0.05 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 95.00 | 0.36 | 0.83 | 0.48 | -1.32 | -73.34% | 1 | 124 | 0.53 | -0.07 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 96.00 | 0.00 | 2.07 | 3.77 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.08 | 0.01 | -0.06 | 5/30/2025 | 6/13/2025 3:59:48 PM EST |
| 97.00 | 0.00 | 2.05 | 0.63 | +0.12 | +23.53% | 1 | 6 | 0.51 | -0.10 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 98.00 | 0.00 | 1.00 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.12 | 0.02 | -0.07 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 99.00 | 0.00 | 1.02 | % | 0 | 0 | 0.42 | -0.13 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 100.00 | 0.98 | 1.17 | 1.05 | +0.05 | +5.00% | 5 | 54 | 0.49 | -0.15 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 101.00 | 0.00 | 2.42 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.17 | 0.02 | -0.09 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 102.00 | 1.24 | 2.39 | 1.06 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.20 | 0.02 | -0.10 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 103.00 | 1.23 | 2.67 | 5.04 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.22 | 0.02 | -0.11 | 6/6/2025 | 6/13/2025 3:59:48 PM EST |
| 104.00 | 1.76 | 2.67 | 1.62 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.25 | 0.03 | -0.11 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 105.00 | 1.68 | 2.38 | 2.30 | +0.71 | +44.66% | 10 | 33 | 0.45 | -0.28 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 106.00 | 2.04 | 2.70 | 2.76 | -0.39 | -12.39% | 10 | 20 | 0.45 | -0.30 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 107.00 | 2.54 | 3.10 | 2.57 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.33 | 0.03 | -0.12 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 108.00 | 2.83 | 3.50 | 2.40 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.37 | 0.03 | -0.13 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 109.00 | 3.60 | 3.95 | 2.75 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.40 | 0.03 | -0.13 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 110.00 | 3.80 | 4.60 | 6.10 | 0.00 | 0.00% | 0 | 23 | 0.48 | -0.43 | 0.03 | -0.13 | 6/9/2025 | 6/13/2025 3:59:48 PM EST |
| 111.00 | 4.30 | 5.20 | 5.55 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.46 | 0.03 | -0.13 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 112.00 | 3.85 | 5.45 | 8.65 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.49 | 0.03 | -0.13 | 5/22/2025 | 6/13/2025 3:59:48 PM EST |
| 113.00 | 4.70 | 6.15 | 6.10 | +2.10 | +52.50% | 8 | 18 | 0.48 | -0.52 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 114.00 | 4.70 | 6.95 | 6.75 | -3.00 | -30.77% | 2 | 15 | 0.43 | -0.55 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 115.00 | 5.90 | 7.40 | 6.27 | +0.52 | +9.05% | 4 | 6 | 0.50 | -0.58 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 116.00 | 7.30 | 8.00 | 6.95 | +1.15 | +19.83% | 5 | 5 | 0.50 | -0.61 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 117.00 | 7.45 | 8.65 | 7.05 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.64 | 0.03 | -0.12 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 118.00 | 8.55 | 9.80 | 11.15 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.66 | 0.03 | -0.12 | 6/4/2025 | 6/13/2025 3:59:48 PM EST |
| 119.00 | 8.50 | 10.20 | % | 0 | 0 | 0.50 | -0.69 | 0.03 | -0.12 | 6/13/2025 3:59:48 PM EST | |||
| 120.00 | 9.50 | 10.85 | 9.88 | +0.68 | +7.40% | 3 | 6 | 0.44 | -0.71 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 121.00 | 10.80 | 11.70 | % | 0 | 0 | 0.50 | -0.74 | 0.02 | -0.11 | 6/13/2025 3:59:48 PM EST | |||
| 122.00 | 11.65 | 13.05 | % | 0 | 0 | 0.52 | -0.75 | 0.02 | -0.11 | 6/13/2025 3:59:48 PM EST | |||
| 123.00 | 12.40 | 13.85 | % | 0 | 0 | 0.51 | -0.77 | 0.02 | -0.10 | 6/13/2025 3:59:48 PM EST | |||
| 124.00 | 13.70 | 14.20 | % | 0 | 0 | 0.51 | -0.79 | 0.02 | -0.10 | 6/13/2025 3:59:48 PM EST | |||
| 125.00 | 13.40 | 15.25 | % | 0 | 0 | 0.54 | -0.80 | 0.02 | -0.10 | 6/13/2025 3:59:48 PM EST | |||
| 126.00 | 15.45 | 15.95 | % | 0 | 0 | 0.52 | -0.82 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 127.00 | 15.90 | 17.30 | % | 0 | 0 | 0.52 | -0.83 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 130.00 | 18.70 | 20.05 | % | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 135.00 | 23.25 | 24.75 | % | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 140.00 | 28.20 | 29.75 | % | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 145.00 | 33.05 | 34.65 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 150.00 | 37.90 | 40.20 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST |