Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $57.49 as of 4/15/2024 3:41:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.75 | 33.20 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | -0.01 | 4/15/2024 4:00:00 PM EST | |||
| 30.00 | 24.75 | 28.00 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | -0.01 | 4/15/2024 4:00:00 PM EST | |||
| 35.00 | 21.25 | 22.30 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.01 | 4/15/2024 4:00:00 PM EST | |||
| 40.00 | 16.30 | 17.75 | 16.70 | -0.35 | -2.06% | 1 | 7 | 3.75 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 45.00 | 9.50 | 13.80 | 10.22 | 0.00 | 0.00% | 0 | 3 | 1.97 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/15/2024 4:00:00 PM EST |
| 46.00 | 10.45 | 12.65 | 8.32 | 0.00 | 0.00% | 0 | 12 | 2.72 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 4/15/2024 4:00:00 PM EST |
| 47.00 | 8.45 | 11.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 4/15/2024 4:00:00 PM EST | |||
| 48.00 | 7.00 | 9.60 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 4/15/2024 4:00:00 PM EST | |||
| 49.00 | 5.90 | 9.80 | 4.85 | 0.00 | 0.00% | 0 | 4 | 2.21 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/15/2024 4:00:00 PM EST |
| 50.00 | 5.70 | 8.05 | 6.35 | 0.00 | 0.00% | 0 | 615 | 2.04 | 0.98 | 0.01 | -0.03 | 4/1/2024 | 4/15/2024 4:00:00 PM EST |
| 51.00 | 3.75 | 7.00 | 5.50 | 0.00 | 0.00% | 0 | 18 | 1.35 | 0.97 | 0.02 | -0.04 | 4/5/2024 | 4/15/2024 4:00:00 PM EST |
| 52.00 | 3.10 | 5.15 | 2.83 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.94 | 0.04 | -0.06 | 3/27/2024 | 4/15/2024 4:00:00 PM EST |
| 53.00 | 2.95 | 4.05 | 6.30 | 0.00 | 0.00% | 0 | 25 | 0.59 | 0.89 | 0.06 | -0.09 | 4/10/2024 | 4/15/2024 4:00:00 PM EST |
| 54.00 | 2.60 | 3.15 | 3.99 | 0.00 | 0.00% | 0 | 54 | 0.80 | 0.83 | 0.08 | -0.11 | 4/8/2024 | 4/15/2024 4:00:00 PM EST |
| 55.00 | 2.09 | 2.41 | 3.10 | 0.00 | 0.00% | 0 | 751 | 0.47 | 0.74 | 0.11 | -0.13 | 4/12/2024 | 4/15/2024 4:00:00 PM EST |
| 56.00 | 1.53 | 1.60 | 4.15 | 0.00 | 0.00% | 0 | 180 | 0.47 | 0.63 | 0.13 | -0.14 | 4/10/2024 | 4/15/2024 4:00:00 PM EST |
| 57.00 | 1.00 | 1.07 | 1.04 | -0.72 | -40.91% | 3 | 93 | 0.47 | 0.49 | 0.14 | -0.14 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 58.00 | 0.63 | 0.68 | 0.63 | -0.50 | -44.25% | 105 | 222 | 0.48 | 0.35 | 0.13 | -0.13 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 59.00 | 0.38 | 0.42 | 0.41 | -0.41 | -50.00% | 190 | 183 | 0.49 | 0.24 | 0.11 | -0.11 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 60.00 | 0.23 | 0.26 | 0.27 | -0.30 | -52.64% | 174 | 5,132 | 0.51 | 0.15 | 0.08 | -0.09 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 61.00 | 0.13 | 0.16 | 0.16 | -0.22 | -57.90% | 147 | 150 | 0.52 | 0.10 | 0.06 | -0.07 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 62.00 | 0.07 | 0.11 | 0.09 | -0.14 | -60.87% | 72 | 636 | 0.54 | 0.06 | 0.04 | -0.05 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 63.00 | 0.04 | 0.12 | 0.09 | -0.07 | -43.75% | 21 | 92 | 0.59 | 0.04 | 0.02 | -0.03 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 64.00 | 0.01 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 94 | 0.59 | 0.02 | 0.02 | -0.02 | 4/12/2024 | 4/15/2024 4:00:00 PM EST |
| 65.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 7 | 413 | 0.66 | 0.01 | 0.01 | -0.01 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 66.00 | 0.01 | 0.08 | 0.04 | % | 3 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 4:00:00 PM EST | |
| 67.00 | 0.00 | 0.67 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 4:00:00 PM EST |
| 68.00 | 0.00 | 0.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:00 PM EST | |||
| 69.00 | 0.00 | 0.03 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 1 | 301 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 71.00 | 0.00 | 1.89 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:00 PM EST | |||
| 72.00 | 0.00 | 0.40 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:00 PM EST | |||
| 73.00 | 0.00 | 0.69 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 325 | 2.14 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/15/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 114 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/15/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.03 | 0.13 | 0.00 | 0.00% | 0 | 126 | 1.60 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/15/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 0.08 | 0.20 | 0.00 | 0.00% | 0 | 68 | 2.03 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/15/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/15/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4,028 | 4.47 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/15/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 3 | 3.24 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/15/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 111 | 1.49 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/15/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 1,127 | 1.30 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/15/2024 4:00:00 PM EST |
| 46.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/15/2024 4:00:00 PM EST |
| 47.00 | 0.00 | 0.65 | 0.29 | 0.00 | 0.00% | 0 | 48 | 1.68 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/15/2024 4:00:00 PM EST |
| 48.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/15/2024 4:00:00 PM EST |
| 49.00 | 0.00 | 0.49 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.44 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/15/2024 4:00:00 PM EST |
| 50.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 1 | 576 | 0.63 | -0.02 | 0.01 | -0.03 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 51.00 | 0.02 | 0.26 | 0.03 | -0.01 | -25.00% | 10 | 95 | 0.68 | -0.03 | 0.02 | -0.04 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 52.00 | 0.02 | 0.06 | 0.03 | -0.02 | -40.00% | 20 | 82 | 0.45 | -0.06 | 0.04 | -0.06 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 53.00 | 0.08 | 0.11 | 0.08 | -0.03 | -27.28% | 8 | 600 | 0.47 | -0.11 | 0.06 | -0.09 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 54.00 | 0.17 | 0.23 | 0.22 | -0.01 | -4.35% | 16 | 79 | 0.46 | -0.17 | 0.08 | -0.11 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 55.00 | 0.38 | 0.43 | 0.42 | +0.05 | +13.52% | 45 | 231 | 0.46 | -0.26 | 0.11 | -0.13 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 56.00 | 0.70 | 0.76 | 0.79 | +0.09 | +12.86% | 31 | 276 | 0.46 | -0.37 | 0.13 | -0.14 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 57.00 | 1.19 | 1.23 | 1.21 | +0.16 | +15.24% | 82 | 244 | 0.47 | -0.51 | 0.14 | -0.14 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 58.00 | 1.80 | 1.85 | 1.81 | +0.25 | +16.03% | 172 | 230 | 0.47 | -0.65 | 0.13 | -0.13 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 59.00 | 2.52 | 2.65 | 2.57 | +0.37 | +16.82% | 117 | 193 | 0.49 | -0.76 | 0.11 | -0.11 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 60.00 | 3.35 | 4.40 | 2.12 | -0.40 | -15.88% | 9 | 379 | 0.68 | -0.85 | 0.08 | -0.09 | 4/15/2024 | 4/15/2024 4:00:00 PM EST |
| 61.00 | 4.20 | 5.20 | 3.25 | 0.00 | 0.00% | 0 | 35 | 0.67 | -0.90 | 0.06 | -0.07 | 4/12/2024 | 4/15/2024 4:00:00 PM EST |
| 62.00 | 5.05 | 6.35 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.94 | 0.04 | -0.05 | 4/8/2024 | 4/15/2024 4:00:00 PM EST |
| 63.00 | 5.90 | 6.60 | 3.60 | 0.00 | 0.00% | 0 | 6 | 1.85 | -0.96 | 0.02 | -0.03 | 4/11/2024 | 4/15/2024 4:00:00 PM EST |
| 64.00 | 7.05 | 7.65 | % | 0 | 0 | 1.93 | -0.98 | 0.02 | -0.02 | 4/15/2024 4:00:00 PM EST | |||
| 65.00 | 7.00 | 10.05 | 6.25 | 0.00 | 0.00% | 0 | 631 | 2.04 | -0.99 | 0.01 | -0.01 | 4/10/2024 | 4/15/2024 4:00:00 PM EST |
| 66.00 | 8.85 | 10.55 | 6.65 | 0.00 | 0.00% | 0 | 18 | 2.13 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/15/2024 4:00:00 PM EST |
| 67.00 | 8.25 | 12.35 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:00 PM EST | |||
| 68.00 | 10.80 | 13.50 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:00 PM EST | |||
| 69.00 | 12.05 | 12.70 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:00 PM EST | |||
| 70.00 | 12.00 | 15.35 | 14.65 | 0.00 | 0.00% | 0 | 2 | 2.50 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/15/2024 4:00:00 PM EST |
| 71.00 | 12.00 | 14.60 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:00 PM EST | |||
| 72.00 | 12.80 | 16.75 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:00 PM EST | |||
| 73.00 | 15.90 | 16.45 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:00 PM EST | |||
| 75.00 | 17.80 | 19.75 | 18.35 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/15/2024 4:00:00 PM EST |
| 80.00 | 22.85 | 23.55 | 24.10 | 0.00 | 0.00% | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/15/2024 4:00:00 PM EST |
| 85.00 | 26.30 | 30.20 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:00 PM EST | |||
| 90.00 | 32.15 | 34.60 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:00 PM EST |