Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $63.02 as of 4/26/2024 9:12:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.15 | 34.95 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 35.00 | 26.05 | 30.10 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 40.00 | 21.20 | 25.10 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 42.00 | 19.05 | 23.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 43.00 | 18.10 | 22.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 44.00 | 18.55 | 20.65 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 44.50 | 16.60 | 20.55 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 45.00 | 17.60 | 20.05 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 45.50 | 17.25 | 19.45 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 46.00 | 15.55 | 19.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 46.50 | 15.95 | 18.30 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 47.00 | 14.40 | 18.00 | 6.95 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/25/2024 4:00:04 PM EST |
| 47.50 | 15.10 | 17.55 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 48.00 | 13.15 | 17.00 | 6.74 | 0.00 | 0.00% | 0 | 3 | 2.17 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 4:00:04 PM EST |
| 48.50 | 12.65 | 16.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 49.00 | 12.90 | 16.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 49.50 | 12.30 | 15.15 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 50.00 | 11.05 | 14.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 51.00 | 10.15 | 13.95 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 52.00 | 10.80 | 12.75 | 4.88 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | -0.02 | 4/2/2024 | 4/25/2024 4:00:04 PM EST |
| 53.00 | 9.65 | 11.95 | 11.60 | 0.00 | 0.00% | 0 | 3 | 1.62 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 54.00 | 8.70 | 9.45 | 9.70 | 0.00 | 0.00% | 0 | 39 | 0.93 | 0.98 | 0.01 | -0.03 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 55.00 | 6.00 | 10.20 | 8.70 | 0.00 | 0.00% | 0 | 56 | 0.58 | 0.97 | 0.01 | -0.03 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 56.00 | 6.85 | 7.70 | 8.00 | 0.00 | 0.00% | 0 | 34 | 0.93 | 0.95 | 0.02 | -0.04 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 57.00 | 5.60 | 7.90 | 7.16 | 0.00 | 0.00% | 0 | 247 | 0.90 | 0.93 | 0.03 | -0.05 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 58.00 | 5.15 | 5.80 | 5.15 | 0.00 | 0.00% | 0 | 1,057 | 0.57 | 0.90 | 0.04 | -0.06 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 59.00 | 4.30 | 4.55 | 5.57 | 0.00 | 0.00% | 0 | 65 | 0.44 | 0.85 | 0.06 | -0.08 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 60.00 | 3.55 | 3.70 | 3.60 | 0.00 | 0.00% | 0 | 1,152 | 0.44 | 0.79 | 0.07 | -0.09 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 61.00 | 2.79 | 3.00 | 2.45 | 0.00 | 0.00% | 0 | 214 | 0.44 | 0.71 | 0.08 | -0.10 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 62.00 | 2.22 | 2.33 | 2.05 | 0.00 | 0.00% | 0 | 686 | 0.45 | 0.62 | 0.09 | -0.11 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 63.00 | 1.68 | 1.80 | 1.73 | 0.00 | 0.00% | 0 | 280 | 0.45 | 0.52 | 0.09 | -0.11 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 64.00 | 1.22 | 1.49 | 1.06 | 0.00 | 0.00% | 0 | 127 | 0.46 | 0.43 | 0.09 | -0.11 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 65.00 | 0.92 | 1.02 | 0.96 | 0.00 | 0.00% | 0 | 114 | 0.46 | 0.35 | 0.09 | -0.10 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 66.00 | 0.65 | 0.74 | 0.64 | 0.00 | 0.00% | 0 | 63 | 0.47 | 0.27 | 0.08 | -0.09 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 67.00 | 0.46 | 0.53 | 0.50 | 0.00 | 0.00% | 0 | 56 | 0.47 | 0.20 | 0.06 | -0.08 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 68.00 | 0.34 | 0.47 | 0.32 | 0.00 | 0.00% | 0 | 132 | 0.49 | 0.15 | 0.05 | -0.07 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 69.00 | 0.24 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 205 | 0.50 | 0.11 | 0.04 | -0.05 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 58 | 0.51 | 0.08 | 0.03 | -0.04 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 71.00 | 0.13 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 24 | 0.53 | 0.06 | 0.03 | -0.03 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 72.00 | 0.08 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 29 | 0.54 | 0.04 | 0.02 | -0.03 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 73.00 | 0.06 | 0.13 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.03 | 0.02 | -0.02 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 74.00 | 0.03 | 0.50 | % | 0 | 0 | 0.70 | 0.02 | 0.01 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 75.00 | 0.02 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.60 | 0.01 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 76.00 | 0.02 | 0.54 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.65 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 44.50 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/25/2024 4:00:04 PM EST |
| 45.50 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/25/2024 4:00:04 PM EST |
| 46.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 47.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 4:00:04 PM EST |
| 48.50 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,039 | 1.48 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/25/2024 4:00:04 PM EST |
| 49.50 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 61 | 1.39 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 51.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.81 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 52.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 56 | 0.82 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 53.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 80 | 1.02 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 54.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 71 | 0.50 | -0.02 | 0.01 | -0.03 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 55.00 | 0.05 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 73 | 0.53 | -0.03 | 0.01 | -0.03 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 56.00 | 0.06 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 75 | 0.48 | -0.05 | 0.02 | -0.04 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 57.00 | 0.11 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 93 | 0.47 | -0.07 | 0.03 | -0.05 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 58.00 | 0.19 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 106 | 0.46 | -0.10 | 0.04 | -0.06 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 59.00 | 0.30 | 0.38 | 0.36 | 0.00 | 0.00% | 0 | 101 | 0.46 | -0.15 | 0.06 | -0.08 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 60.00 | 0.48 | 0.59 | 0.57 | 0.00 | 0.00% | 0 | 151 | 0.46 | -0.21 | 0.07 | -0.09 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 61.00 | 0.62 | 0.86 | 0.85 | 0.00 | 0.00% | 0 | 26 | 0.46 | -0.29 | 0.08 | -0.10 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 62.00 | 1.14 | 1.24 | 1.32 | 0.00 | 0.00% | 0 | 77 | 0.46 | -0.38 | 0.09 | -0.11 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 63.00 | 1.58 | 1.73 | 1.67 | 0.00 | 0.00% | 0 | 46 | 0.47 | -0.48 | 0.09 | -0.11 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 64.00 | 2.14 | 2.29 | 2.36 | 0.00 | 0.00% | 0 | 67 | 0.46 | -0.57 | 0.09 | -0.11 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 65.00 | 2.79 | 2.97 | 3.04 | 0.00 | 0.00% | 0 | 510 | 0.47 | -0.65 | 0.09 | -0.10 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 66.00 | 3.50 | 3.75 | 4.51 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.73 | 0.08 | -0.09 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 67.00 | 4.30 | 4.60 | % | 0 | 0 | 0.50 | -0.80 | 0.06 | -0.08 | 4/25/2024 4:00:04 PM EST | |||
| 68.00 | 5.15 | 5.45 | 12.35 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.85 | 0.05 | -0.07 | 4/22/2024 | 4/25/2024 4:00:04 PM EST |
| 69.00 | 6.05 | 6.40 | % | 0 | 0 | 0.62 | -0.89 | 0.04 | -0.05 | 4/25/2024 4:00:04 PM EST | |||
| 70.00 | 6.55 | 7.45 | % | 0 | 0 | 0.39 | -0.92 | 0.03 | -0.04 | 4/25/2024 4:00:04 PM EST | |||
| 71.00 | 7.70 | 8.40 | % | 0 | 0 | 0.72 | -0.94 | 0.03 | -0.03 | 4/25/2024 4:00:04 PM EST | |||
| 72.00 | 7.00 | 10.35 | 16.35 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.96 | 0.02 | -0.03 | 4/22/2024 | 4/25/2024 4:00:04 PM EST |
| 73.00 | 8.30 | 12.00 | % | 0 | 0 | 1.43 | -0.97 | 0.02 | -0.02 | 4/25/2024 4:00:04 PM EST | |||
| 74.00 | 9.55 | 13.05 | % | 0 | 0 | 1.38 | -0.98 | 0.01 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 75.00 | 9.95 | 14.00 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 76.00 | 11.50 | 14.85 | % | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 80.00 | 15.00 | 19.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST |