Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $87.85 as of 4/25/2025 8:33:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.55 | 50.60 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 45.00 | 41.80 | 45.85 | % | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 50.00 | 37.15 | 40.90 | % | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 55.00 | 33.95 | 35.45 | % | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 60.00 | 29.65 | 31.10 | 35.43 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.90 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 25.70 | 26.75 | 32.10 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.85 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 22.20 | 24.05 | 27.95 | 0.00 | 0.00% | 0 | 69 | 0.66 | 0.80 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 19.05 | 19.60 | 24.50 | 0.00 | 0.00% | 0 | 28 | 0.62 | 0.75 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 15.90 | 16.55 | 19.55 | 0.00 | 0.00% | 0 | 36 | 0.61 | 0.68 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 85.00 | 13.45 | 14.75 | 13.30 | -4.55 | -25.49% | 2 | 32 | 0.64 | 0.62 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 90.00 | 11.20 | 12.25 | 10.80 | -3.10 | -22.31% | 12 | 619 | 0.63 | 0.55 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 95.00 | 9.25 | 10.35 | 12.70 | 0.00 | 0.00% | 0 | 110 | 0.63 | 0.49 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 100.00 | 7.65 | 8.30 | 7.35 | -3.06 | -29.40% | 51 | 152 | 0.62 | 0.43 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 105.00 | 6.20 | 6.55 | 6.05 | -1.65 | -21.43% | 95 | 150 | 0.61 | 0.37 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 110.00 | 5.05 | 5.75 | 5.10 | -0.75 | -12.83% | 3,020 | 329 | 0.62 | 0.32 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 115.00 | 4.15 | 4.35 | 3.98 | +0.08 | +2.06% | 6 | 82 | 0.61 | 0.27 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 120.00 | 3.35 | 3.60 | 3.40 | -1.00 | -22.73% | 1 | 42 | 0.61 | 0.23 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 125.00 | 2.73 | 2.98 | 2.63 | +1.04 | +65.41% | 25 | 347 | 0.61 | 0.20 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 130.00 | 2.27 | 2.49 | 2.36 | -0.99 | -29.56% | 17 | 479 | 0.62 | 0.17 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 135.00 | 1.82 | 2.11 | 1.30 | 0.00 | 0.00% | 0 | 59 | 0.62 | 0.15 | 0.01 | -0.03 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 140.00 | 1.25 | 2.00 | 0.93 | 0.00 | 0.00% | 0 | 65 | 0.62 | 0.13 | 0.01 | -0.03 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 145.00 | 1.04 | 1.68 | 1.28 | 0.00 | 0.00% | 0 | 160 | 0.63 | 0.11 | 0.01 | -0.03 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 150.00 | 0.84 | 1.54 | 3.05 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.09 | 0.01 | -0.02 | 4/3/2025 | 4/25/2025 3:59:56 PM EST |
| 155.00 | 0.68 | 2.27 | 3.55 | 0.00 | 0.00% | 0 | 22 | 0.71 | 0.08 | 0.00 | -0.02 | 3/31/2025 | 4/25/2025 3:59:56 PM EST |
| 160.00 | 0.73 | 0.92 | 1.00 | 0.00 | 0.00% | 0 | 26 | 0.64 | 0.07 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 165.00 | 0.51 | 1.21 | 0.73 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.06 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 170.00 | 0.42 | 0.92 | 1.94 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.05 | 0.00 | -0.01 | 4/3/2025 | 4/25/2025 3:59:56 PM EST |
| 175.00 | 0.32 | 0.80 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.05 | 0.00 | -0.01 | 3/13/2025 | 4/25/2025 3:59:56 PM EST |
| 180.00 | 0.09 | 0.73 | 6.39 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.04 | 0.00 | -0.01 | 3/18/2025 | 4/25/2025 3:59:56 PM EST |
| 185.00 | 0.19 | 1.65 | 0.43 | 0.00 | 0.00% | 0 | 53 | 0.80 | 0.04 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.07 | 1.50 | 0.23 | 0.00 | 0.00% | 0 | 136 | 0.86 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 0.01 | 1.39 | 0.97 | 0.00 | 0.00% | 0 | 84 | 0.69 | -0.03 | 0.00 | -0.02 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 0.06 | 1.04 | 1.50 | 0.00 | 0.00% | 0 | 236 | 0.65 | -0.04 | 0.00 | -0.02 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 0.89 | 1.37 | 1.30 | +0.10 | +8.34% | 3 | 47 | 0.67 | -0.07 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 1.51 | 2.02 | 1.89 | +0.19 | +11.18% | 2 | 439 | 0.65 | -0.10 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 2.17 | 2.99 | 2.78 | -1.77 | -38.91% | 1 | 272 | 0.63 | -0.15 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 3.85 | 4.20 | 3.95 | +0.82 | +26.20% | 26 | 494 | 0.64 | -0.20 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 5.35 | 5.75 | 5.63 | +1.16 | +25.96% | 3 | 323 | 0.62 | -0.25 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 7.30 | 7.55 | 7.60 | +1.60 | +26.67% | 5 | 74 | 0.61 | -0.32 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 85.00 | 9.55 | 10.00 | 10.00 | +0.60 | +6.39% | 87 | 217 | 0.61 | -0.38 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 90.00 | 12.30 | 12.60 | 10.75 | 0.00 | 0.00% | 0 | 136 | 0.61 | -0.45 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 95.00 | 15.25 | 15.65 | 16.40 | -2.10 | -11.36% | 1 | 132 | 0.60 | -0.51 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 100.00 | 18.50 | 19.00 | 18.91 | +3.01 | +18.94% | 2 | 29 | 0.60 | -0.57 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 105.00 | 22.05 | 22.60 | 22.40 | +1.52 | +7.28% | 8 | 80 | 0.60 | -0.63 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 110.00 | 25.90 | 26.45 | 25.30 | 0.00 | 0.00% | 0 | 13 | 0.59 | -0.68 | 0.01 | -0.05 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 115.00 | 29.90 | 30.60 | 40.78 | 0.00 | 0.00% | 0 | 110 | 0.59 | -0.73 | 0.01 | -0.05 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 120.00 | 34.15 | 34.90 | 24.10 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.77 | 0.01 | -0.04 | 4/2/2025 | 4/25/2025 3:59:56 PM EST |
| 125.00 | 38.50 | 39.50 | 27.45 | 0.00 | 0.00% | 0 | 151 | 0.60 | -0.80 | 0.01 | -0.04 | 3/21/2025 | 4/25/2025 3:59:56 PM EST |
| 130.00 | 43.10 | 43.95 | 50.20 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.83 | 0.01 | -0.03 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 135.00 | 47.70 | 48.45 | 34.60 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.85 | 0.01 | -0.03 | 3/13/2025 | 4/25/2025 3:59:56 PM EST |
| 140.00 | 51.10 | 54.95 | % | 0 | 0 | 0.71 | -0.87 | 0.01 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 145.00 | 56.05 | 59.75 | % | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 150.00 | 61.55 | 63.80 | 53.55 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.02 | 4/3/2025 | 4/25/2025 3:59:56 PM EST |
| 155.00 | 65.65 | 69.55 | 64.59 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.92 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 160.00 | 70.55 | 74.45 | 56.15 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.02 | 3/21/2025 | 4/25/2025 3:59:56 PM EST |
| 165.00 | 75.50 | 79.35 | % | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 170.00 | 80.40 | 84.35 | % | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 175.00 | 85.50 | 89.30 | 94.46 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.95 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 180.00 | 90.55 | 94.35 | 99.48 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 185.00 | 95.50 | 99.40 | % | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST |