Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $95.04 as of 7/5/2026 9:16:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.10 | 54.65 | 50.38 | % | 1.12 | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 50.00 | 41.20 | 49.75 | 45.48 | % | 0.91 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 55.00 | 36.30 | 44.85 | 40.58 | % | 0.74 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 60.00 | 32.70 | 39.95 | 36.33 | 33.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.49 | 0.98 | 0.00 | -0.03 | 6/8/2026 | 7/2/2026 3:59:59 PM EST |
| 65.00 | 27.60 | 35.30 | 31.45 | % | 0.48 | 0 | 0 | 1.34 | 0.95 | 0.00 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 67.45 | 24.55 | 32.80 | 28.68 | 40.80 | 0.00 | 0.00% | 0.43 | 0 | 36 | 1.24 | 0.94 | 0.01 | -0.04 | 5/27/2026 | 7/2/2026 3:59:59 PM EST |
| 70.00 | 23.85 | 30.45 | 27.15 | 38.25 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.18 | 0.92 | 0.01 | -0.05 | 5/29/2026 | 7/2/2026 3:59:59 PM EST |
| 72.45 | 20.20 | 28.65 | 24.43 | 94.65 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.14 | 0.90 | 0.01 | -0.06 | 4/17/2026 | 7/2/2026 3:59:59 PM EST |
| 75.00 | 18.05 | 26.25 | 22.15 | 23.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.09 | 0.87 | 0.01 | -0.06 | 6/18/2026 | 7/2/2026 3:59:59 PM EST |
| 77.45 | 17.20 | 22.90 | 20.05 | 22.70 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.01 | 0.84 | 0.01 | -0.07 | 6/4/2026 | 7/2/2026 3:59:59 PM EST |
| 80.00 | 14.05 | 22.30 | 18.18 | 22.95 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.01 | 0.81 | 0.01 | -0.08 | 6/3/2026 | 7/2/2026 3:59:59 PM EST |
| 82.45 | 12.25 | 18.95 | 15.60 | 30.51 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.85 | 0.78 | 0.01 | -0.08 | 5/28/2026 | 7/2/2026 3:59:59 PM EST |
| 87.45 | 8.90 | 17.35 | 13.13 | 13.10 | -3.65 | -21.80% | 0.15 | 10 | 212 | 0.58 | 0.70 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 92.45 | 10.00 | 12.80 | 11.40 | 10.40 | +0.35 | +3.49% | 0.12 | 3 | 193 | 0.69 | 0.61 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 97.45 | 7.60 | 8.35 | 7.98 | 10.79 | -1.56 | -12.64% | 0.08 | 1 | 240 | 0.61 | 0.52 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 102.45 | 5.60 | 8.10 | 6.85 | 6.10 | -1.85 | -23.27% | 0.07 | 9 | 248 | 0.67 | 0.43 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 107.45 | 4.25 | 5.30 | 4.78 | 4.40 | -3.05 | -40.94% | 0.04 | 17 | 371 | 0.63 | 0.34 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 112.45 | 3.05 | 4.10 | 3.58 | 5.55 | 0.00 | 0.00% | 0.03 | 0 | 575 | 0.63 | 0.27 | 0.02 | -0.07 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 117.45 | 1.70 | 3.75 | 2.73 | 2.73 | -1.77 | -39.34% | 0.02 | 1 | 379 | 0.63 | 0.21 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 122.45 | 1.39 | 2.36 | 1.88 | 1.90 | -1.30 | -40.63% | 0.02 | 3 | 868 | 0.61 | 0.16 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 127.45 | 0.83 | 1.97 | 1.40 | 1.99 | -0.39 | -16.39% | 0.01 | 32 | 912 | 0.63 | 0.12 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 132.45 | 0.61 | 1.40 | 1.01 | 1.16 | -0.04 | -3.34% | 0.01 | 5 | 141 | 0.63 | 0.10 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 137.45 | 0.27 | 2.01 | 1.14 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.67 | 0.07 | 0.01 | -0.03 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 142.45 | 0.20 | 1.50 | 0.85 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.67 | 0.05 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 147.45 | 0.06 | 1.03 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.64 | 0.04 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 152.45 | 0.14 | 1.04 | 0.59 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.70 | 0.03 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 157.45 | 0.00 | 1.09 | 0.55 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.88 | 0.02 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 162.45 | 0.00 | 1.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.90 | 0.01 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 3:59:59 PM EST |
| 167.45 | 0.00 | 0.93 | 0.47 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.93 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 172.45 | 0.00 | 0.68 | 0.34 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.91 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 177.45 | 0.00 | 0.64 | 0.32 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.93 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 182.45 | 0.05 | 0.82 | 0.44 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.84 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:59 PM EST |
| 187.45 | 0.00 | 0.79 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.03 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 192.45 | 0.00 | 0.56 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:59 PM EST |
| 197.45 | 0.00 | 1.90 | 0.95 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.30 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:59 PM EST |
| 207.45 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 3:59:59 PM EST |
| 217.45 | 0.00 | 0.69 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.17 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:59 PM EST |
| 227.45 | 0.00 | 0.47 | 0.24 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/2/2026 3:59:59 PM EST |
| 237.45 | 0.00 | 0.66 | 0.33 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.26 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/2/2026 3:59:59 PM EST |
| 247.45 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 257.45 | 0.00 | 0.64 | 0.32 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.17 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 7/2/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.64 | 0.32 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | -0.01 | 0.00 | -0.02 | 6/15/2026 | 7/2/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.83 | 0.42 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.89 | -0.02 | 0.00 | -0.03 | 6/10/2026 | 7/2/2026 3:59:59 PM EST |
| 65.00 | 0.12 | 1.24 | 0.68 | 0.52 | -0.19 | -26.77% | 0.01 | 1 | 5 | 0.68 | -0.05 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 67.45 | 0.50 | 0.95 | 0.73 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 7,937 | 0.68 | -0.06 | 0.01 | -0.04 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 70.00 | 0.48 | 1.55 | 1.02 | 0.98 | +0.23 | +30.67% | 0.01 | 1 | 2,172 | 0.67 | -0.08 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 72.45 | 0.56 | 2.03 | 1.30 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 461 | 0.65 | -0.10 | 0.01 | -0.06 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 75.00 | 0.75 | 2.65 | 1.70 | 1.85 | +0.25 | +15.63% | 0.02 | 3 | 43 | 0.65 | -0.13 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 77.45 | 1.50 | 3.15 | 2.33 | 2.40 | -0.05 | -2.05% | 0.03 | 4 | 400 | 0.67 | -0.16 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 80.00 | 2.04 | 3.00 | 2.52 | 2.94 | +1.04 | +54.74% | 0.03 | 17 | 640 | 0.63 | -0.19 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 82.45 | 2.93 | 4.60 | 3.77 | 3.60 | +0.91 | +33.83% | 0.05 | 41 | 527 | 0.68 | -0.22 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 87.45 | 4.45 | 6.05 | 5.25 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 700 | 0.66 | -0.30 | 0.02 | -0.09 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 92.45 | 7.00 | 7.85 | 7.43 | 7.40 | +1.40 | +23.34% | 0.08 | 10 | 771 | 0.66 | -0.39 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 97.45 | 9.05 | 10.15 | 9.60 | 10.10 | +2.50 | +32.90% | 0.10 | 25 | 283 | 0.62 | -0.48 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 102.45 | 12.35 | 16.75 | 14.55 | 12.35 | +2.55 | +26.02% | 0.14 | 3 | 289 | 0.76 | -0.57 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 107.45 | 12.30 | 20.85 | 16.58 | 16.19 | +1.41 | +9.54% | 0.15 | 2 | 72 | 0.97 | -0.66 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 112.45 | 16.10 | 24.65 | 20.38 | 17.56 | 0.00 | 0.00% | 0.18 | 0 | 221 | 0.99 | -0.73 | 0.02 | -0.07 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 117.45 | 22.85 | 27.30 | 25.08 | 22.80 | +1.05 | +4.83% | 0.21 | 6 | 230 | 0.68 | -0.79 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 122.45 | 24.80 | 31.70 | 28.25 | 25.25 | 0.00 | 0.00% | 0.23 | 0 | 356 | 0.93 | -0.84 | 0.01 | -0.06 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 127.45 | 29.05 | 37.50 | 33.28 | 32.60 | 0.00 | 0.00% | 0.26 | 0 | 337 | 1.10 | -0.88 | 0.01 | -0.05 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 132.45 | 34.20 | 41.25 | 37.73 | 37.33 | 0.00 | 0.00% | 0.28 | 0 | 195 | 1.04 | -0.90 | 0.01 | -0.04 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 137.45 | 40.50 | 45.70 | 43.10 | 41.65 | 0.00 | 0.00% | 0.31 | 0 | 411 | 1.06 | -0.93 | 0.01 | -0.03 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 142.45 | 43.85 | 50.80 | 47.33 | 48.04 | 0.00 | 0.00% | 0.33 | 0 | 444 | 1.13 | -0.95 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 147.45 | 48.80 | 56.75 | 52.78 | 46.06 | 0.00 | 0.00% | 0.36 | 0 | 26 | 1.17 | -0.96 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 152.45 | 53.75 | 61.75 | 57.75 | 53.09 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.34 | -0.97 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 157.45 | 58.15 | 66.70 | 62.43 | 65.85 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.41 | -0.98 | 0.00 | -0.01 | 6/8/2026 | 7/2/2026 3:59:59 PM EST |
| 162.45 | 63.15 | 71.70 | 67.43 | 14.80 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.46 | -0.99 | 0.00 | -0.01 | 5/6/2026 | 7/2/2026 3:59:59 PM EST |
| 167.45 | 68.15 | 76.70 | 72.43 | 65.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.51 | -0.99 | 0.00 | -0.01 | 5/26/2026 | 7/2/2026 3:59:59 PM EST |
| 172.45 | 72.55 | 81.70 | 77.13 | 62.11 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 3:59:59 PM EST |
| 177.45 | 78.15 | 86.70 | 82.43 | 29.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 7/2/2026 3:59:59 PM EST |
| 182.45 | 83.15 | 92.00 | 87.58 | % | 0.48 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 187.45 | 88.15 | 97.00 | 92.58 | 93.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 3:59:59 PM EST |
| 192.45 | 93.15 | 102.00 | 97.58 | % | 0.51 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 197.45 | 98.15 | 107.00 | 102.58 | 106.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 3:59:59 PM EST |
| 207.45 | 108.15 | 116.70 | 112.43 | 104.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 3:59:59 PM EST |
| 217.45 | 118.15 | 126.70 | 122.43 | % | 0.56 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 227.45 | 128.15 | 136.70 | 132.43 | % | 0.58 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 237.45 | 138.15 | 146.70 | 142.43 | % | 0.60 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 247.45 | 148.15 | 156.70 | 152.43 | % | 0.62 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 257.45 | 158.15 | 166.70 | 162.43 | % | 0.63 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST |