Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $167.02 as of 7/25/2025 4:14:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 77.00 | 81.40 | 79.20 | % | 0.93 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 90.00 | 72.05 | 76.20 | 74.13 | % | 0.82 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:47 PM EST | |||
| 95.00 | 67.70 | 71.35 | 69.53 | % | 0.73 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:47 PM EST | |||
| 100.00 | 62.75 | 66.45 | 64.60 | % | 0.65 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 7/25/2025 3:59:47 PM EST | |||
| 105.00 | 57.85 | 60.90 | 59.38 | % | 0.57 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 7/25/2025 3:59:47 PM EST | |||
| 110.00 | 53.45 | 56.90 | 55.18 | % | 0.50 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 115.00 | 48.35 | 51.75 | 50.05 | % | 0.44 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 120.00 | 43.55 | 46.80 | 45.18 | % | 0.38 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 125.00 | 39.15 | 41.25 | 40.20 | % | 0.32 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.07 | 7/25/2025 3:59:47 PM EST | |||
| 130.00 | 34.75 | 36.90 | 35.83 | % | 0.28 | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.08 | 7/25/2025 3:59:47 PM EST | |||
| 135.00 | 30.80 | 32.40 | 31.60 | % | 0.23 | 0 | 0 | 0.57 | 0.87 | 0.01 | -0.09 | 7/25/2025 3:59:47 PM EST | |||
| 140.00 | 26.80 | 28.45 | 27.63 | % | 0.20 | 0 | 0 | 0.57 | 0.82 | 0.01 | -0.11 | 7/25/2025 3:59:47 PM EST | |||
| 145.00 | 23.25 | 24.70 | 23.98 | % | 0.17 | 0 | 0 | 0.57 | 0.77 | 0.01 | -0.12 | 7/25/2025 3:59:47 PM EST | |||
| 150.00 | 19.95 | 21.90 | 20.93 | % | 0.14 | 0 | 0 | 0.59 | 0.72 | 0.01 | -0.14 | 7/25/2025 3:59:47 PM EST | |||
| 152.50 | 17.35 | 20.25 | 18.80 | % | 0.12 | 0 | 0 | 0.56 | 0.69 | 0.01 | -0.14 | 7/25/2025 3:59:47 PM EST | |||
| 155.00 | 16.85 | 18.80 | 17.83 | % | 0.12 | 0 | 0 | 0.59 | 0.66 | 0.01 | -0.15 | 7/25/2025 3:59:47 PM EST | |||
| 157.50 | 14.85 | 17.30 | 16.08 | % | 0.10 | 0 | 0 | 0.57 | 0.62 | 0.01 | -0.15 | 7/25/2025 3:59:47 PM EST | |||
| 160.00 | 14.10 | 15.85 | 14.98 | % | 0.09 | 0 | 0 | 0.58 | 0.59 | 0.01 | -0.16 | 7/25/2025 3:59:47 PM EST | |||
| 162.50 | 13.00 | 14.45 | 13.73 | 14.52 | % | 0.08 | 1 | 0 | 0.58 | 0.56 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 165.00 | 11.65 | 13.80 | 12.73 | % | 0.08 | 0 | 0 | 0.61 | 0.53 | 0.01 | -0.16 | 7/25/2025 3:59:47 PM EST | |||
| 167.50 | 10.65 | 12.15 | 11.40 | % | 0.07 | 0 | 0 | 0.58 | 0.50 | 0.01 | -0.16 | 7/25/2025 3:59:47 PM EST | |||
| 170.00 | 9.45 | 11.75 | 10.60 | % | 0.06 | 0 | 0 | 0.59 | 0.47 | 0.01 | -0.16 | 7/25/2025 3:59:47 PM EST | |||
| 172.50 | 8.60 | 10.65 | 9.63 | % | 0.06 | 0 | 0 | 0.59 | 0.44 | 0.01 | -0.16 | 7/25/2025 3:59:47 PM EST | |||
| 175.00 | 7.50 | 9.85 | 8.68 | % | 0.05 | 0 | 0 | 0.58 | 0.42 | 0.01 | -0.16 | 7/25/2025 3:59:47 PM EST | |||
| 177.50 | 7.10 | 8.75 | 7.93 | % | 0.04 | 0 | 0 | 0.59 | 0.39 | 0.01 | -0.16 | 7/25/2025 3:59:47 PM EST | |||
| 180.00 | 6.40 | 7.95 | 7.18 | % | 0.04 | 0 | 0 | 0.59 | 0.36 | 0.01 | -0.16 | 7/25/2025 3:59:47 PM EST | |||
| 182.50 | 5.75 | 7.80 | 6.78 | % | 0.04 | 0 | 0 | 0.60 | 0.34 | 0.01 | -0.15 | 7/25/2025 3:59:47 PM EST | |||
| 185.00 | 5.10 | 7.25 | 6.18 | % | 0.03 | 0 | 0 | 0.60 | 0.32 | 0.01 | -0.15 | 7/25/2025 3:59:47 PM EST | |||
| 187.50 | 5.10 | 6.40 | 5.75 | % | 0.03 | 0 | 0 | 0.61 | 0.30 | 0.01 | -0.15 | 7/25/2025 3:59:47 PM EST | |||
| 190.00 | 4.25 | 6.55 | 5.40 | % | 0.03 | 0 | 0 | 0.62 | 0.28 | 0.01 | -0.14 | 7/25/2025 3:59:47 PM EST | |||
| 192.50 | 4.15 | 5.75 | 4.95 | % | 0.03 | 0 | 0 | 0.62 | 0.26 | 0.01 | -0.14 | 7/25/2025 3:59:47 PM EST | |||
| 195.00 | 2.91 | 5.55 | 4.23 | % | 0.02 | 0 | 0 | 0.61 | 0.24 | 0.01 | -0.14 | 7/25/2025 3:59:47 PM EST | |||
| 200.00 | 2.87 | 4.40 | 3.64 | % | 0.02 | 0 | 0 | 0.62 | 0.21 | 0.01 | -0.13 | 7/25/2025 3:59:47 PM EST | |||
| 205.00 | 2.55 | 3.85 | 3.20 | % | 0.02 | 0 | 0 | 0.64 | 0.18 | 0.01 | -0.12 | 7/25/2025 3:59:47 PM EST | |||
| 210.00 | 0.83 | 3.90 | 2.37 | % | 0.01 | 0 | 0 | 0.62 | 0.16 | 0.01 | -0.11 | 7/25/2025 3:59:47 PM EST | |||
| 215.00 | 2.20 | 3.05 | 2.63 | % | 0.01 | 0 | 0 | 0.68 | 0.14 | 0.01 | -0.10 | 7/25/2025 3:59:47 PM EST | |||
| 220.00 | 1.87 | 2.65 | 2.26 | % | 0.01 | 0 | 0 | 0.69 | 0.12 | 0.01 | -0.09 | 7/25/2025 3:59:47 PM EST | |||
| 225.00 | 1.61 | 2.39 | 2.00 | % | 0.01 | 0 | 0 | 0.70 | 0.11 | 0.00 | -0.09 | 7/25/2025 3:59:47 PM EST | |||
| 230.00 | 1.36 | 2.09 | 1.73 | % | 0.01 | 0 | 0 | 0.71 | 0.09 | 0.00 | -0.08 | 7/25/2025 3:59:47 PM EST | |||
| 235.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 0.75 | 0.08 | 0.00 | -0.07 | 7/25/2025 3:59:47 PM EST | |||
| 240.00 | 0.00 | 2.08 | 1.04 | % | 0.00 | 0 | 0 | 0.78 | 0.06 | 0.00 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 245.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 0.80 | 0.06 | 0.00 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 250.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.82 | 0.05 | 0.00 | -0.05 | 7/25/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.02 | 7/25/2025 3:59:47 PM EST | |||
| 105.00 | 0.01 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 7/25/2025 3:59:47 PM EST | |||
| 110.00 | 0.10 | 0.80 | 0.45 | % | 0.00 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.65 | -0.05 | 0.00 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.00 | -0.07 | 7/25/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 1.97 | 0.99 | % | 0.01 | 0 | 0 | 0.68 | -0.10 | 0.01 | -0.08 | 7/25/2025 3:59:47 PM EST | |||
| 135.00 | 1.88 | 2.76 | 2.32 | % | 0.02 | 0 | 0 | 0.57 | -0.13 | 0.01 | -0.09 | 7/25/2025 3:59:47 PM EST | |||
| 140.00 | 1.69 | 3.60 | 2.65 | 3.00 | % | 0.02 | 1 | 0 | 0.52 | -0.18 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 145.00 | 4.15 | 5.15 | 4.65 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.23 | 0.01 | -0.12 | 7/24/2025 | 7/25/2025 3:59:47 PM EST |
| 150.00 | 5.55 | 7.10 | 6.33 | % | 0.04 | 0 | 0 | 0.57 | -0.28 | 0.01 | -0.14 | 7/25/2025 3:59:47 PM EST | |||
| 152.50 | 5.85 | 8.70 | 7.28 | % | 0.05 | 0 | 0 | 0.58 | -0.31 | 0.01 | -0.14 | 7/25/2025 3:59:47 PM EST | |||
| 155.00 | 7.25 | 8.80 | 8.03 | 7.76 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.56 | -0.34 | 0.01 | -0.15 | 7/24/2025 | 7/25/2025 3:59:47 PM EST |
| 157.50 | 7.65 | 10.80 | 9.23 | % | 0.06 | 0 | 0 | 0.57 | -0.38 | 0.01 | -0.15 | 7/25/2025 3:59:47 PM EST | |||
| 160.00 | 9.95 | 11.40 | 10.68 | % | 0.07 | 0 | 0 | 0.58 | -0.41 | 0.01 | -0.16 | 7/25/2025 3:59:47 PM EST | |||
| 162.50 | 11.10 | 12.75 | 11.93 | % | 0.07 | 0 | 0 | 0.58 | -0.44 | 0.01 | -0.16 | 7/25/2025 3:59:47 PM EST | |||
| 165.00 | 12.50 | 14.05 | 13.28 | % | 0.08 | 0 | 0 | 0.58 | -0.47 | 0.01 | -0.16 | 7/25/2025 3:59:47 PM EST | |||
| 167.50 | 13.10 | 16.05 | 14.58 | % | 0.09 | 0 | 0 | 0.58 | -0.50 | 0.01 | -0.16 | 7/25/2025 3:59:47 PM EST | |||
| 170.00 | 15.05 | 17.60 | 16.33 | % | 0.10 | 0 | 0 | 0.59 | -0.53 | 0.01 | -0.16 | 7/25/2025 3:59:47 PM EST | |||
| 172.50 | 16.45 | 19.20 | 17.83 | % | 0.10 | 0 | 0 | 0.59 | -0.56 | 0.01 | -0.16 | 7/25/2025 3:59:47 PM EST | |||
| 175.00 | 18.40 | 20.15 | 19.28 | % | 0.11 | 0 | 0 | 0.58 | -0.58 | 0.01 | -0.16 | 7/25/2025 3:59:47 PM EST | |||
| 177.50 | 19.80 | 22.20 | 21.00 | % | 0.12 | 0 | 0 | 0.58 | -0.61 | 0.01 | -0.16 | 7/25/2025 3:59:47 PM EST | |||
| 180.00 | 21.60 | 24.50 | 23.05 | % | 0.13 | 0 | 0 | 0.60 | -0.64 | 0.01 | -0.16 | 7/25/2025 3:59:47 PM EST | |||
| 182.50 | 23.60 | 26.25 | 24.93 | % | 0.14 | 0 | 0 | 0.60 | -0.66 | 0.01 | -0.15 | 7/25/2025 3:59:47 PM EST | |||
| 185.00 | 25.30 | 27.95 | 26.63 | % | 0.14 | 0 | 0 | 0.59 | -0.68 | 0.01 | -0.15 | 7/25/2025 3:59:47 PM EST | |||
| 187.50 | 27.65 | 30.80 | 29.23 | % | 0.16 | 0 | 0 | 0.63 | -0.70 | 0.01 | -0.15 | 7/25/2025 3:59:47 PM EST | |||
| 190.00 | 29.65 | 32.15 | 30.90 | % | 0.16 | 0 | 0 | 0.61 | -0.72 | 0.01 | -0.14 | 7/25/2025 3:59:47 PM EST | |||
| 192.50 | 31.00 | 35.00 | 33.00 | % | 0.17 | 0 | 0 | 0.62 | -0.74 | 0.01 | -0.14 | 7/25/2025 3:59:47 PM EST | |||
| 195.00 | 33.80 | 36.50 | 35.15 | % | 0.18 | 0 | 0 | 0.62 | -0.76 | 0.01 | -0.14 | 7/25/2025 3:59:47 PM EST | |||
| 200.00 | 38.10 | 41.25 | 39.68 | % | 0.20 | 0 | 0 | 0.64 | -0.79 | 0.01 | -0.13 | 7/25/2025 3:59:47 PM EST | |||
| 205.00 | 42.10 | 45.85 | 43.98 | % | 0.21 | 0 | 0 | 0.64 | -0.82 | 0.01 | -0.12 | 7/25/2025 3:59:47 PM EST | |||
| 210.00 | 46.65 | 49.80 | 48.23 | % | 0.23 | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.11 | 7/25/2025 3:59:47 PM EST | |||
| 215.00 | 52.50 | 54.05 | 53.28 | % | 0.25 | 0 | 0 | 0.67 | -0.86 | 0.01 | -0.10 | 7/25/2025 3:59:47 PM EST | |||
| 220.00 | 56.90 | 58.90 | 57.90 | % | 0.26 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.09 | 7/25/2025 3:59:47 PM EST | |||
| 225.00 | 61.35 | 64.35 | 62.85 | % | 0.28 | 0 | 0 | 0.77 | -0.89 | 0.00 | -0.09 | 7/25/2025 3:59:47 PM EST | |||
| 230.00 | 66.10 | 68.65 | 67.38 | % | 0.29 | 0 | 0 | 0.68 | -0.91 | 0.00 | -0.08 | 7/25/2025 3:59:47 PM EST | |||
| 235.00 | 71.10 | 73.60 | 72.35 | % | 0.31 | 0 | 0 | 0.82 | -0.92 | 0.00 | -0.07 | 7/25/2025 3:59:47 PM EST | |||
| 240.00 | 75.85 | 78.35 | 77.10 | % | 0.32 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 245.00 | 80.80 | 83.25 | 82.03 | % | 0.33 | 0 | 0 | 0.88 | -0.94 | 0.00 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 250.00 | 85.65 | 88.20 | 86.93 | % | 0.35 | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.05 | 7/25/2025 3:59:47 PM EST |