Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $147.51 as of 5/8/2026 9:14:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 77.45 | 65.20 | 71.55 | 68.38 | 68.51 | -10.75 | -13.57% | 0.88 | 1 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 82.45 | 59.15 | 66.55 | 62.85 | 77.55 | 0.00 | 0.00% | 0.76 | 0 | 3 | 3.80 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:41 PM EST |
| 87.45 | 55.80 | 61.55 | 58.68 | 76.20 | 0.00 | 0.00% | 0.67 | 0 | 3 | 3.45 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:41 PM EST |
| 92.45 | 50.65 | 56.15 | 53.40 | 53.50 | % | 0.58 | 1 | 5 | 2.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:41 PM EST | |
| 97.45 | 46.00 | 51.30 | 48.65 | 66.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:41 PM EST |
| 102.45 | 39.25 | 46.60 | 42.93 | 57.49 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.63 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:41 PM EST |
| 107.45 | 36.10 | 41.60 | 38.85 | % | 0.36 | 0 | 11 | 2.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 112.45 | 31.15 | 36.70 | 33.93 | 53.00 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.19 | 1.00 | 0.00 | -0.02 | 4/16/2026 | 5/8/2026 3:59:41 PM EST |
| 117.45 | 26.20 | 31.75 | 28.98 | 28.02 | 0.00 | 0.00% | 0.25 | 0 | 65 | 1.88 | 0.99 | 0.00 | -0.05 | 5/7/2026 | 5/8/2026 3:59:41 PM EST |
| 122.45 | 21.15 | 26.30 | 23.73 | 42.30 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.56 | 0.95 | 0.01 | -0.15 | 4/16/2026 | 5/8/2026 3:59:41 PM EST |
| 127.45 | 16.80 | 20.50 | 18.65 | 28.25 | 0.00 | 0.00% | 0.15 | 0 | 326 | 1.18 | 0.91 | 0.01 | -0.18 | 4/23/2026 | 5/8/2026 3:59:41 PM EST |
| 132.45 | 10.85 | 16.20 | 13.53 | 13.52 | -14.38 | -51.55% | 0.10 | 1 | 217 | 1.04 | 0.84 | 0.02 | -0.25 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 137.45 | 8.40 | 10.10 | 9.25 | 9.75 | -20.04 | -67.28% | 0.07 | 1 | 501 | 0.64 | 0.74 | 0.02 | -0.32 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 142.45 | 5.50 | 7.55 | 6.53 | 6.90 | +0.56 | +8.84% | 0.05 | 140 | 132 | 0.74 | 0.59 | 0.03 | -0.37 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 147.45 | 3.10 | 4.50 | 3.80 | 3.70 | -0.87 | -19.04% | 0.03 | 85 | 492 | 0.65 | 0.44 | 0.03 | -0.37 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 152.45 | 1.76 | 2.86 | 2.31 | 2.25 | -0.12 | -5.07% | 0.02 | 165 | 289 | 0.65 | 0.29 | 0.03 | -0.32 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 157.45 | 1.20 | 1.59 | 1.40 | 1.59 | +0.43 | +37.07% | 0.01 | 243 | 247 | 0.67 | 0.19 | 0.02 | -0.26 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 162.45 | 0.70 | 1.13 | 0.92 | 0.92 | -0.09 | -8.92% | 0.01 | 139 | 783 | 0.71 | 0.12 | 0.02 | -0.21 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 167.45 | 0.40 | 0.70 | 0.55 | 0.40 | -0.14 | -25.93% | 0.00 | 7 | 322 | 0.73 | 0.09 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 172.45 | 0.28 | 0.80 | 0.54 | 0.62 | +0.36 | +138.47% | 0.00 | 22 | 454 | 0.83 | 0.06 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 177.45 | 0.15 | 0.46 | 0.31 | 0.35 | +0.20 | +133.34% | 0.00 | 6 | 472 | 0.83 | 0.06 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 182.45 | 0.01 | 2.00 | 1.01 | 0.07 | -0.13 | -65.00% | 0.01 | 11 | 234 | 1.02 | 0.03 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 187.45 | 0.01 | 0.44 | 0.23 | 0.15 | -0.05 | -25.00% | 0.00 | 15 | 159 | 0.83 | 0.02 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 192.45 | 0.00 | 1.51 | 0.76 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.53 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 3:59:41 PM EST |
| 197.45 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:41 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:41 PM EST |
| 207.45 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:41 PM EST |
| 217.45 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 32 | 2.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 227.45 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 34 | 2.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 237.45 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 68 | 3.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 247.45 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 35 | 3.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 257.45 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 17 | 3.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 267.45 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 3.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 277.45 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | 3.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 287.45 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 11 | 3.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 77.45 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | 4.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 82.45 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 500 | 4.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 87.45 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 23 | 3.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 92.45 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 97.45 | 0.00 | 4.80 | 2.40 | 0.13 | % | 0.02 | 10 | 31 | 3.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:41 PM EST | |
| 102.45 | 0.00 | 4.80 | 2.40 | 0.14 | -0.36 | -72.00% | 0.02 | 18 | 95 | 2.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 107.45 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 724 | 2.56 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:41 PM EST |
| 112.45 | 0.00 | 0.96 | 0.48 | 0.14 | -0.32 | -69.57% | 0.00 | 18 | 406 | 1.36 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 117.45 | 0.16 | 5.15 | 2.66 | 0.20 | +0.05 | +33.34% | 0.02 | 192 | 159 | 1.33 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 122.45 | 0.28 | 0.55 | 0.42 | 0.29 | -0.51 | -63.75% | 0.00 | 49 | 1,073 | 0.76 | -0.05 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 127.45 | 0.50 | 0.86 | 0.68 | 0.68 | +0.48 | +240.00% | 0.01 | 30 | 384 | 0.73 | -0.09 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 132.45 | 0.74 | 1.25 | 1.00 | 1.17 | -0.53 | -31.18% | 0.01 | 130 | 466 | 0.64 | -0.16 | 0.02 | -0.25 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 137.45 | 1.53 | 2.44 | 1.99 | 1.92 | -0.73 | -27.55% | 0.01 | 372 | 980 | 0.60 | -0.26 | 0.02 | -0.32 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 142.45 | 3.70 | 4.05 | 3.88 | 3.65 | -0.98 | -21.17% | 0.03 | 273 | 647 | 0.59 | -0.41 | 0.03 | -0.37 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 147.45 | 5.70 | 7.00 | 6.35 | 5.70 | -1.66 | -22.56% | 0.04 | 52 | 1,853 | 0.61 | -0.56 | 0.03 | -0.37 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 152.45 | 9.35 | 10.40 | 9.88 | 9.60 | -0.99 | -9.35% | 0.06 | 9 | 672 | 0.61 | -0.71 | 0.03 | -0.32 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 157.45 | 12.70 | 15.10 | 13.90 | 13.35 | -1.82 | -12.00% | 0.09 | 10 | 412 | 0.62 | -0.81 | 0.02 | -0.26 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 162.45 | 17.75 | 19.50 | 18.63 | 17.81 | -0.89 | -4.76% | 0.11 | 22 | 578 | 0.70 | -0.88 | 0.02 | -0.21 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 167.45 | 22.70 | 24.00 | 23.35 | 22.75 | -2.25 | -9.00% | 0.14 | 11 | 458 | 1.49 | -0.91 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 172.45 | 24.05 | 29.10 | 26.58 | 15.40 | 0.00 | 0.00% | 0.15 | 0 | 109 | 1.17 | -0.94 | 0.01 | -0.15 | 5/7/2026 | 5/8/2026 3:59:41 PM EST |
| 177.45 | 32.30 | 33.70 | 33.00 | 25.02 | 0.00 | 0.00% | 0.19 | 0 | 58 | 1.21 | -0.94 | 0.01 | -0.15 | 4/29/2026 | 5/8/2026 3:59:41 PM EST |
| 182.45 | 33.85 | 39.30 | 36.58 | 20.80 | 0.00 | 0.00% | 0.20 | 0 | 42 | 1.46 | -0.97 | 0.00 | -0.07 | 4/16/2026 | 5/8/2026 3:59:41 PM EST |
| 187.45 | 38.55 | 44.20 | 41.38 | 32.85 | 0.00 | 0.00% | 0.22 | 0 | 50 | 1.55 | -0.98 | 0.00 | -0.08 | 5/1/2026 | 5/8/2026 3:59:41 PM EST |
| 192.45 | 43.90 | 50.65 | 47.28 | % | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:41 PM EST | |||
| 197.45 | 48.85 | 56.75 | 52.80 | 42.68 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:41 PM EST |
| 200.00 | 51.20 | 58.95 | 55.08 | 39.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:41 PM EST |
| 207.45 | 59.05 | 66.10 | 62.58 | % | 0.30 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 217.45 | 68.55 | 76.40 | 72.48 | % | 0.33 | 0 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 227.45 | 78.60 | 86.40 | 82.50 | % | 0.36 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 237.45 | 88.55 | 96.40 | 92.48 | % | 0.39 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 247.45 | 98.55 | 106.40 | 102.48 | % | 0.41 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 257.45 | 108.55 | 116.40 | 112.48 | % | 0.44 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 267.45 | 118.55 | 126.40 | 122.48 | % | 0.46 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 277.45 | 128.55 | 136.40 | 132.48 | % | 0.48 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 287.45 | 138.55 | 146.40 | 142.48 | % | 0.50 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST |