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 | 49.65 | 53.35 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 65.00 | 44.65 | 48.55 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 70.00 | 39.85 | 43.75 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 75.00 | 35.20 | 38.55 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 80.00 | 30.10 | 33.95 | % | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 85.00 | 26.70 | 28.00 | % | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 90.00 | 22.45 | 23.60 | % | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 95.00 | 18.35 | 19.40 | % | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 100.00 | 14.50 | 15.80 | % | 0 | 0 | 0.50 | 0.76 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 102.00 | 13.20 | 15.30 | 13.80 | % | 1 | 0 | 0.50 | 0.73 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 103.00 | 12.55 | 13.65 | % | 0 | 0 | 0.50 | 0.71 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 104.00 | 11.75 | 13.25 | % | 0 | 0 | 0.50 | 0.69 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 105.00 | 11.10 | 12.65 | % | 0 | 0 | 0.50 | 0.67 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 106.00 | 10.70 | 11.85 | % | 0 | 0 | 0.50 | 0.65 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 107.00 | 10.30 | 11.10 | 11.40 | % | 3 | 0 | 0.50 | 0.64 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 108.00 | 9.85 | 10.60 | % | 0 | 0 | 0.50 | 0.62 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 109.00 | 8.90 | 10.45 | % | 0 | 0 | 0.50 | 0.60 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 110.00 | 8.75 | 9.60 | % | 0 | 0 | 0.50 | 0.58 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 111.00 | 8.15 | 9.05 | 9.35 | % | 1 | 0 | 0.50 | 0.56 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 112.00 | 7.70 | 8.65 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.54 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 113.00 | 7.35 | 8.20 | 9.30 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.52 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 114.00 | 6.95 | 7.70 | 8.85 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.50 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 115.00 | 6.45 | 7.30 | 8.40 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.48 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 116.00 | 5.95 | 7.25 | % | 0 | 0 | 0.51 | 0.46 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 117.00 | 5.85 | 7.30 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.45 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 118.00 | 5.60 | 6.25 | 6.20 | % | 2 | 0 | 0.51 | 0.43 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 119.00 | 5.30 | 6.30 | 6.80 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.41 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 120.00 | 4.55 | 5.90 | % | 0 | 0 | 0.51 | 0.39 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 121.00 | 4.35 | 5.60 | % | 0 | 0 | 0.51 | 0.38 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 122.00 | 4.05 | 5.35 | % | 0 | 0 | 0.51 | 0.36 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 123.00 | 4.00 | 5.10 | % | 0 | 0 | 0.53 | 0.35 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 124.00 | 3.00 | 4.70 | % | 0 | 0 | 0.50 | 0.33 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 125.00 | 3.25 | 4.55 | % | 0 | 0 | 0.52 | 0.32 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 126.00 | 2.34 | 4.35 | % | 0 | 0 | 0.49 | 0.30 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 127.00 | 2.35 | 4.10 | % | 0 | 0 | 0.50 | 0.29 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 130.00 | 1.92 | 3.20 | % | 0 | 0 | 0.50 | 0.25 | 0.01 | -0.07 | 6/13/2025 3:59:48 PM EST | |||
| 135.00 | 0.84 | 2.62 | % | 0 | 0 | 0.49 | 0.20 | 0.01 | -0.07 | 6/13/2025 3:59:48 PM EST | |||
| 140.00 | 0.59 | 2.49 | % | 0 | 0 | 0.53 | 0.16 | 0.01 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.55 | % | 0 | 0 | 0.60 | 0.13 | 0.01 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 1.32 | % | 0 | 0 | 0.61 | 0.10 | 0.01 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.09 | % | 0 | 0 | 0.65 | 0.07 | 0.01 | -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 | 1.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.14 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.18 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.27 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.45 | % | 0 | 0 | 0.89 | -0.03 | 0.00 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.16 | % | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 90.00 | 0.33 | 2.86 | % | 0 | 0 | 0.56 | -0.10 | 0.01 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 95.00 | 0.58 | 2.69 | 1.75 | % | 1 | 0 | 0.48 | -0.16 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 100.00 | 2.31 | 3.50 | % | 0 | 0 | 0.48 | -0.24 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 102.00 | 3.60 | 4.20 | 3.61 | % | 1 | 0 | 0.51 | -0.27 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 103.00 | 3.80 | 4.60 | % | 0 | 0 | 0.51 | -0.29 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 104.00 | 3.95 | 5.10 | % | 0 | 0 | 0.50 | -0.31 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 105.00 | 4.35 | 5.55 | % | 0 | 0 | 0.51 | -0.33 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 106.00 | 5.25 | 5.75 | % | 0 | 0 | 0.52 | -0.35 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 107.00 | 5.60 | 6.15 | % | 0 | 0 | 0.51 | -0.36 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 108.00 | 5.85 | 6.70 | % | 0 | 0 | 0.51 | -0.38 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 109.00 | 6.00 | 7.30 | % | 0 | 0 | 0.50 | -0.40 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 110.00 | 7.10 | 7.60 | % | 0 | 0 | 0.52 | -0.42 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 111.00 | 7.50 | 8.15 | % | 0 | 0 | 0.51 | -0.44 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 112.00 | 8.00 | 8.75 | 7.20 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.46 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 113.00 | 8.35 | 9.20 | 7.65 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.48 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 114.00 | 8.95 | 9.85 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.50 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 115.00 | 9.55 | 10.35 | 8.75 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.52 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 116.00 | 10.15 | 11.05 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.54 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 117.00 | 10.80 | 11.65 | 9.90 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.55 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 118.00 | 11.60 | 12.45 | 10.50 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.57 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 119.00 | 12.25 | 13.00 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.59 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 120.00 | 12.45 | 14.20 | % | 0 | 0 | 0.52 | -0.61 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 121.00 | 13.10 | 14.95 | % | 0 | 0 | 0.52 | -0.62 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 122.00 | 13.80 | 15.50 | % | 0 | 0 | 0.52 | -0.64 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 123.00 | 14.55 | 16.25 | % | 0 | 0 | 0.52 | -0.65 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 124.00 | 15.40 | 17.00 | % | 0 | 0 | 0.52 | -0.67 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 125.00 | 15.95 | 17.85 | % | 0 | 0 | 0.52 | -0.68 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 126.00 | 16.80 | 18.65 | % | 0 | 0 | 0.52 | -0.70 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 127.00 | 18.15 | 19.00 | % | 0 | 0 | 0.54 | -0.71 | 0.02 | -0.08 | 6/13/2025 3:59:48 PM EST | |||
| 130.00 | 20.45 | 21.55 | % | 0 | 0 | 0.53 | -0.75 | 0.01 | -0.07 | 6/13/2025 3:59:48 PM EST | |||
| 135.00 | 24.85 | 25.85 | % | 0 | 0 | 0.55 | -0.80 | 0.01 | -0.07 | 6/13/2025 3:59:48 PM EST | |||
| 140.00 | 29.30 | 30.30 | % | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 145.00 | 34.00 | 35.00 | % | 0 | 0 | 0.56 | -0.87 | 0.01 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 150.00 | 38.55 | 39.80 | % | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 155.00 | 42.80 | 45.80 | % | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.03 | 6/13/2025 3:59:48 PM EST |