Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $90.34 as of 6/9/2026 7:44:27 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 | 43.30 | 49.15 | 46.23 | % | 1.03 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 6/9/2026 3:59:56 PM EST | |||
| 50.00 | 39.20 | 44.15 | 41.68 | % | 0.83 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.01 | 6/9/2026 3:59:56 PM EST | |||
| 55.00 | 34.20 | 39.50 | 36.85 | % | 0.67 | 0 | 0 | 1.19 | 0.96 | 0.00 | -0.02 | 6/9/2026 3:59:56 PM EST | |||
| 60.00 | 30.05 | 34.95 | 32.50 | 33.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.08 | 0.93 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 65.00 | 26.00 | 29.95 | 27.98 | % | 0.43 | 0 | 0 | 0.93 | 0.90 | 0.01 | -0.04 | 6/9/2026 3:59:56 PM EST | |||
| 67.45 | 23.95 | 27.95 | 25.95 | 40.80 | 0.00 | 0.00% | 0.38 | 0 | 36 | 0.90 | 0.87 | 0.01 | -0.04 | 5/27/2026 | 6/9/2026 3:59:56 PM EST |
| 70.00 | 21.80 | 25.70 | 23.75 | 38.25 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.58 | 0.85 | 0.01 | -0.05 | 5/29/2026 | 6/9/2026 3:59:56 PM EST |
| 72.45 | 20.10 | 24.00 | 22.05 | 94.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.62 | 0.83 | 0.01 | -0.05 | 4/17/2026 | 6/9/2026 3:59:56 PM EST |
| 75.00 | 18.35 | 22.00 | 20.18 | % | 0.27 | 0 | 0 | 0.62 | 0.80 | 0.01 | -0.06 | 6/9/2026 3:59:56 PM EST | |||
| 77.45 | 16.70 | 20.30 | 18.50 | 22.70 | 0.00 | 0.00% | 0.24 | 0 | 28 | 0.63 | 0.77 | 0.01 | -0.06 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 80.00 | 15.05 | 18.70 | 16.88 | 22.95 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.63 | 0.73 | 0.01 | -0.07 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 82.45 | 13.75 | 17.25 | 15.50 | 30.51 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.64 | 0.70 | 0.01 | -0.07 | 5/28/2026 | 6/9/2026 3:59:56 PM EST |
| 87.45 | 11.15 | 14.55 | 12.85 | 11.50 | -0.98 | -7.86% | 0.15 | 39 | 176 | 0.64 | 0.63 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 92.45 | 10.30 | 11.45 | 10.88 | 10.80 | +1.20 | +12.50% | 0.12 | 20 | 169 | 0.66 | 0.56 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 97.45 | 8.10 | 9.30 | 8.70 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.66 | 0.49 | 0.02 | -0.08 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 102.45 | 6.55 | 7.85 | 7.20 | 6.55 | -0.04 | -0.61% | 0.07 | 12 | 152 | 0.66 | 0.43 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 107.45 | 5.15 | 6.35 | 5.75 | 5.55 | 0.00 | 0.00% | 0.05 | 0 | 144 | 0.65 | 0.37 | 0.01 | -0.08 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 112.45 | 4.05 | 5.50 | 4.78 | 4.35 | +0.42 | +10.69% | 0.04 | 11 | 506 | 0.66 | 0.31 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 117.45 | 3.05 | 5.00 | 4.03 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 306 | 0.68 | 0.26 | 0.01 | -0.07 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 122.45 | 2.46 | 3.00 | 2.73 | 2.50 | -0.11 | -4.22% | 0.02 | 9 | 694 | 0.63 | 0.23 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 127.45 | 1.91 | 2.75 | 2.33 | 1.98 | +0.06 | +3.13% | 0.02 | 1 | 387 | 0.65 | 0.19 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 132.45 | 1.20 | 2.39 | 1.80 | 1.80 | +0.17 | +10.43% | 0.01 | 6 | 112 | 0.65 | 0.16 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 137.45 | 0.93 | 1.86 | 1.40 | 1.45 | -0.75 | -34.10% | 0.01 | 5 | 108 | 0.65 | 0.13 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 142.45 | 0.62 | 1.68 | 1.15 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.65 | 0.11 | 0.01 | -0.04 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 147.45 | 0.50 | 1.62 | 1.06 | 0.90 | -1.00 | -52.64% | 0.01 | 10 | 154 | 0.67 | 0.09 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 152.45 | 0.40 | 1.44 | 0.92 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.68 | 0.08 | 0.01 | -0.03 | 5/29/2026 | 6/9/2026 3:59:56 PM EST |
| 157.45 | 0.08 | 1.44 | 0.76 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.65 | 0.06 | 0.00 | -0.03 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 162.45 | 0.05 | 0.94 | 0.50 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.63 | 0.05 | 0.00 | -0.02 | 5/29/2026 | 6/9/2026 3:59:56 PM EST |
| 167.45 | 0.06 | 0.97 | 0.52 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.66 | 0.04 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 172.45 | 0.30 | 0.77 | 0.54 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.74 | 0.03 | 0.00 | -0.02 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 177.45 | 0.15 | 0.85 | 0.50 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.74 | 0.03 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 182.45 | 0.16 | 0.68 | 0.42 | 0.01 | -1.26 | -99.22% | 0.00 | 1 | 137 | 0.75 | 0.02 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 187.45 | 0.00 | 0.57 | 0.29 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.85 | 0.02 | 0.00 | -0.01 | 5/27/2026 | 6/9/2026 3:59:56 PM EST |
| 192.45 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.94 | 0.01 | 0.00 | -0.01 | 5/28/2026 | 6/9/2026 3:59:56 PM EST |
| 197.45 | 0.00 | 0.69 | 0.35 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.93 | 0.01 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 207.45 | 0.00 | 0.50 | 0.25 | 0.10 | -0.40 | -80.00% | 0.00 | 1 | 38 | 0.93 | 0.01 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 217.45 | 0.00 | 0.62 | 0.31 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:56 PM EST |
| 227.45 | 0.00 | 0.59 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:56 PM EST |
| 237.45 | 0.00 | 0.96 | 0.48 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:56 PM EST |
| 247.45 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 257.45 | 0.00 | 0.48 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:56 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 | 0.54 | 0.27 | 0.54 | -0.46 | -46.00% | 0.01 | 20 | 2 | 0.96 | -0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.01 | 6/9/2026 3:59:56 PM EST | |||
| 55.00 | 0.01 | 1.22 | 0.62 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.04 | 0.00 | -0.02 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 60.00 | 0.57 | 1.42 | 1.00 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.71 | -0.07 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 65.00 | 1.06 | 2.04 | 1.55 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.69 | -0.10 | 0.01 | -0.04 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 67.45 | 1.30 | 2.33 | 1.82 | 2.00 | -0.02 | -0.99% | 0.03 | 41 | 5,973 | 0.67 | -0.13 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 70.00 | 1.91 | 3.10 | 2.51 | 2.32 | -0.23 | -9.02% | 0.04 | 2,001 | 139 | 0.69 | -0.15 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 72.45 | 2.70 | 3.80 | 3.25 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 461 | 0.70 | -0.17 | 0.01 | -0.05 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 75.00 | 3.05 | 4.55 | 3.80 | 4.05 | +0.15 | +3.85% | 0.05 | 3 | 33 | 0.69 | -0.20 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 77.45 | 3.85 | 5.30 | 4.58 | 4.85 | +0.36 | +8.02% | 0.06 | 16 | 424 | 0.69 | -0.23 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 80.00 | 4.95 | 5.65 | 5.30 | 5.35 | -0.05 | -0.93% | 0.07 | 40 | 490 | 0.67 | -0.27 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 82.45 | 5.75 | 6.75 | 6.25 | 6.46 | 0.00 | 0.00% | 0.08 | 0 | 507 | 0.68 | -0.30 | 0.01 | -0.07 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 87.45 | 7.95 | 9.05 | 8.50 | 8.76 | -0.38 | -4.16% | 0.10 | 36 | 105 | 0.68 | -0.37 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 92.45 | 10.40 | 11.30 | 10.85 | 11.00 | +0.10 | +0.92% | 0.12 | 46 | 368 | 0.67 | -0.44 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 97.45 | 12.80 | 14.30 | 13.55 | 14.40 | -0.25 | -1.71% | 0.14 | 10 | 229 | 0.66 | -0.51 | 0.02 | -0.08 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 102.45 | 15.50 | 17.80 | 16.65 | 17.10 | +0.95 | +5.89% | 0.16 | 1 | 83 | 0.65 | -0.57 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 107.45 | 19.15 | 22.80 | 20.98 | 19.50 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.70 | -0.63 | 0.01 | -0.08 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 112.45 | 23.30 | 26.80 | 25.05 | 24.98 | +0.03 | +0.12% | 0.22 | 11 | 170 | 0.72 | -0.69 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 117.45 | 27.35 | 31.25 | 29.30 | 28.30 | 0.00 | 0.00% | 0.25 | 0 | 243 | 0.74 | -0.74 | 0.01 | -0.07 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 122.45 | 31.90 | 35.55 | 33.73 | 34.95 | +1.45 | +4.33% | 0.28 | 3 | 360 | 0.76 | -0.77 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 127.45 | 36.05 | 40.00 | 38.03 | 37.13 | 0.00 | 0.00% | 0.30 | 0 | 338 | 0.94 | -0.81 | 0.01 | -0.05 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 132.45 | 40.70 | 44.65 | 42.68 | 32.82 | 0.00 | 0.00% | 0.32 | 0 | 198 | 0.98 | -0.84 | 0.01 | -0.05 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 137.45 | 45.65 | 49.25 | 47.45 | 49.00 | +3.10 | +6.76% | 0.35 | 2 | 414 | 0.99 | -0.87 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 142.45 | 50.55 | 54.15 | 52.35 | 51.80 | -0.05 | -0.10% | 0.37 | 4 | 447 | 1.04 | -0.89 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 147.45 | 54.45 | 59.50 | 56.98 | 56.35 | +13.03 | +30.08% | 0.39 | 2 | 337 | 1.12 | -0.91 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 152.45 | 59.75 | 64.30 | 62.03 | 57.50 | 0.00 | 0.00% | 0.41 | 0 | 205 | 1.15 | -0.92 | 0.01 | -0.03 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 157.45 | 64.40 | 70.10 | 67.25 | 65.85 | 0.00 | 0.00% | 0.43 | 0 | 33 | 1.27 | -0.94 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 162.45 | 69.15 | 75.20 | 72.18 | 14.80 | 0.00 | 0.00% | 0.44 | 0 | 117 | 1.32 | -0.95 | 0.00 | -0.02 | 5/6/2026 | 6/9/2026 3:59:56 PM EST |
| 167.45 | 73.70 | 80.05 | 76.88 | 65.00 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.35 | -0.96 | 0.00 | -0.02 | 5/26/2026 | 6/9/2026 3:59:56 PM EST |
| 172.45 | 78.45 | 85.00 | 81.73 | 62.11 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.39 | -0.97 | 0.00 | -0.02 | 5/27/2026 | 6/9/2026 3:59:56 PM EST |
| 177.45 | 82.90 | 90.00 | 86.45 | 29.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.43 | -0.97 | 0.00 | -0.01 | 4/24/2026 | 6/9/2026 3:59:56 PM EST |
| 182.45 | 88.90 | 95.00 | 91.95 | % | 0.50 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.01 | 6/9/2026 3:59:56 PM EST | |||
| 187.45 | 93.70 | 99.90 | 96.80 | 93.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.01 | 5/22/2026 | 6/9/2026 3:59:56 PM EST |
| 192.45 | 98.50 | 105.00 | 101.75 | % | 0.53 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 6/9/2026 3:59:56 PM EST | |||
| 197.45 | 103.90 | 109.90 | 106.90 | 106.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:56 PM EST |
| 207.45 | 113.90 | 119.90 | 116.90 | 104.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:56 PM EST |
| 217.45 | 123.90 | 129.90 | 126.90 | % | 0.58 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 227.45 | 133.70 | 140.00 | 136.85 | % | 0.60 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 237.45 | 143.70 | 149.90 | 146.80 | % | 0.62 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 247.45 | 153.50 | 160.00 | 156.75 | % | 0.63 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 257.45 | 163.75 | 169.90 | 166.83 | % | 0.65 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST |