Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $54.15 as of 3/28/2024 9:33:39 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 23.10 | 25.40 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
35.00 | 18.10 | 20.20 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
38.00 | 15.10 | 16.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
39.00 | 14.10 | 16.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
40.00 | 13.15 | 14.70 | 13.52 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 4:00:02 PM EST |
41.00 | 12.15 | 13.85 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
42.00 | 11.10 | 12.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
43.00 | 10.10 | 11.85 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
43.50 | 9.50 | 11.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
44.00 | 9.15 | 10.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
44.50 | 8.50 | 10.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
45.00 | 8.10 | 10.00 | 11.82 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 4:00:02 PM EST |
45.50 | 7.55 | 9.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
46.00 | 7.05 | 9.05 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
46.50 | 6.80 | 8.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
47.00 | 6.05 | 7.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
47.50 | 5.55 | 7.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
48.00 | 5.10 | 6.95 | % | 0 | 0 | 0.82 | 0.99 | 0.01 | -0.02 | 3/28/2024 4:00:02 PM EST | |||
48.50 | 4.70 | 6.55 | % | 0 | 0 | 0.78 | 0.99 | 0.01 | -0.02 | 3/28/2024 4:00:02 PM EST | |||
49.00 | 4.20 | 5.55 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.98 | 0.02 | -0.02 | 2/26/2024 | 3/28/2024 4:00:02 PM EST |
49.50 | 4.15 | 4.95 | % | 0 | 0 | 0.46 | 0.97 | 0.02 | -0.02 | 3/28/2024 4:00:02 PM EST | |||
50.00 | 4.05 | 4.65 | 6.40 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.95 | 0.03 | -0.03 | 3/21/2024 | 3/28/2024 4:00:02 PM EST |
51.00 | 2.98 | 3.50 | 12.00 | 0.00 | 0.00% | 0 | 23 | 0.21 | 0.90 | 0.06 | -0.04 | 3/12/2024 | 3/28/2024 4:00:02 PM EST |
52.00 | 2.40 | 2.84 | 3.22 | +1.37 | +74.06% | 70 | 12 | 0.35 | 0.81 | 0.09 | -0.06 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
53.00 | 1.71 | 1.89 | 2.39 | +0.90 | +60.41% | 24 | 37 | 0.32 | 0.69 | 0.12 | -0.07 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
54.00 | 1.20 | 1.28 | 1.25 | +0.25 | +25.00% | 199 | 170 | 0.34 | 0.55 | 0.14 | -0.08 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
55.00 | 0.77 | 0.84 | 0.85 | +0.15 | +21.43% | 438 | 626 | 0.35 | 0.41 | 0.14 | -0.08 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
56.00 | 0.46 | 0.53 | 0.51 | -0.04 | -7.28% | 205 | 95 | 0.35 | 0.29 | 0.12 | -0.07 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
57.00 | 0.17 | 0.33 | 0.33 | -0.01 | -2.95% | 365 | 269 | 0.37 | 0.19 | 0.10 | -0.06 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
58.00 | 0.16 | 0.20 | 0.20 | +0.02 | +11.12% | 275 | 520 | 0.38 | 0.12 | 0.07 | -0.04 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
59.00 | 0.10 | 0.13 | 0.20 | +0.08 | +66.67% | 14 | 36 | 0.39 | 0.08 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
60.00 | 0.06 | 0.08 | 0.09 | +0.02 | +28.58% | 51 | 1,591 | 0.41 | 0.05 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
61.00 | 0.04 | 0.05 | 0.08 | +0.03 | +60.00% | 4 | 20 | 0.42 | 0.04 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
62.00 | 0.01 | 0.04 | 0.04 | -0.07 | -63.64% | 1 | 35 | 0.42 | 0.03 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
63.00 | 0.01 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.02 | 0.01 | -0.01 | 3/25/2024 | 3/28/2024 4:00:02 PM EST |
64.00 | 0.01 | 0.02 | 0.02 | -0.13 | -86.67% | 1 | 1,017 | 0.51 | 0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
65.00 | 0.00 | 0.15 | 0.01 | -0.04 | -80.00% | 2 | 80 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
66.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 28 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:02 PM EST |
67.00 | 0.00 | 0.11 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 4:00:02 PM EST |
68.00 | 0.00 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 18 | 0.99 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 4:00:02 PM EST |
69.00 | 0.00 | 0.25 | 2.45 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 4:00:02 PM EST |
70.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 49 | 1.11 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:02 PM EST |
71.00 | 0.00 | 0.28 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
72.00 | 0.00 | 0.28 | 0.23 | 0.00 | 0.00% | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 4:00:02 PM EST |
73.00 | 0.00 | 0.28 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
74.00 | 0.00 | 0.28 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
75.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.34 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 4:00:02 PM EST |
76.00 | 0.00 | 0.28 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
77.00 | 0.00 | 0.28 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
80.00 | 0.00 | 0.28 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 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 | 0.37 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
35.00 | 0.00 | 0.37 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
38.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | -0.01 | 2/27/2024 | 3/28/2024 4:00:02 PM EST |
39.00 | 0.00 | 0.37 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
40.00 | 0.00 | 0.37 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 3/28/2024 4:00:02 PM EST |
41.00 | 0.00 | 0.37 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
42.00 | 0.00 | 0.38 | 0.66 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | -0.01 | 2/23/2024 | 3/28/2024 4:00:02 PM EST |
43.00 | 0.00 | 0.38 | 0.06 | 0.00 | 0.00% | 0 | 9 | 1.21 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 4:00:02 PM EST |
43.50 | 0.00 | 0.38 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
44.00 | 0.00 | 0.38 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
44.50 | 0.00 | 0.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
45.00 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 3/28/2024 4:00:02 PM EST |
45.50 | 0.00 | 0.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
46.00 | 0.00 | 0.31 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 3/28/2024 4:00:02 PM EST |
46.50 | 0.00 | 0.31 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
47.00 | 0.00 | 0.32 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.81 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:02 PM EST |
47.50 | 0.00 | 0.19 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
48.00 | 0.00 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 1,027 | 0.61 | -0.01 | 0.01 | -0.02 | 3/18/2024 | 3/28/2024 4:00:02 PM EST |
48.50 | 0.00 | 0.16 | % | 0 | 0 | 0.64 | -0.01 | 0.01 | -0.02 | 3/28/2024 4:00:02 PM EST | |||
49.00 | 0.01 | 0.03 | 0.03 | -0.07 | -70.00% | 3 | 74 | 0.34 | -0.02 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
49.50 | % | 0 | 0 | 0.34 | -0.03 | 0.02 | -0.02 | 3/28/2024 4:00:02 PM EST | |||||
50.00 | 0.04 | 0.08 | 0.05 | -0.15 | -75.00% | 9 | 88 | 0.34 | -0.05 | 0.03 | -0.03 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
51.00 | 0.12 | 0.18 | 0.13 | -0.32 | -71.12% | 3 | 44 | 0.34 | -0.10 | 0.06 | -0.04 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
52.00 | 0.27 | 0.34 | 0.29 | -0.43 | -59.73% | 123 | 590 | 0.34 | -0.19 | 0.09 | -0.06 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
53.00 | 0.54 | 0.69 | 0.58 | -0.51 | -46.79% | 27 | 96 | 0.34 | -0.31 | 0.12 | -0.07 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
54.00 | 0.94 | 1.24 | 0.94 | -0.75 | -44.38% | 159 | 42 | 0.36 | -0.45 | 0.14 | -0.08 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
55.00 | 1.50 | 1.72 | 1.36 | -0.82 | -37.62% | 20 | 584 | 0.36 | -0.59 | 0.14 | -0.08 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
56.00 | 2.18 | 2.36 | 2.10 | -1.15 | -35.39% | 104 | 33 | 0.38 | -0.71 | 0.12 | -0.07 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
57.00 | 2.82 | 4.10 | 4.35 | 0.00 | 0.00% | 0 | 71 | 0.34 | -0.81 | 0.10 | -0.06 | 3/27/2024 | 3/28/2024 4:00:02 PM EST |
58.00 | 3.80 | 4.25 | 5.25 | 0.00 | 0.00% | 0 | 521 | 0.42 | -0.88 | 0.07 | -0.04 | 3/27/2024 | 3/28/2024 4:00:02 PM EST |
59.00 | 4.40 | 5.05 | 4.27 | -0.87 | -16.93% | 5 | 21 | 0.47 | -0.92 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
60.00 | 4.75 | 7.00 | 5.13 | -2.12 | -29.25% | 5 | 31 | 0.91 | -0.95 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
61.00 | 5.40 | 8.10 | 4.85 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.96 | 0.02 | -0.02 | 3/14/2024 | 3/28/2024 4:00:02 PM EST |
62.00 | 6.40 | 8.65 | % | 0 | 0 | 0.96 | -0.97 | 0.02 | -0.02 | 3/28/2024 4:00:02 PM EST | |||
63.00 | 7.35 | 9.60 | 6.55 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.98 | 0.01 | -0.01 | 3/14/2024 | 3/28/2024 4:00:02 PM EST |
64.00 | 8.35 | 10.80 | 9.10 | +1.65 | +22.15% | 2 | 2 | 0.98 | -0.99 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
65.00 | 9.40 | 11.40 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 4:00:02 PM EST |
66.00 | 10.35 | 12.85 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
67.00 | 11.35 | 14.15 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
68.00 | 12.35 | 14.25 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
69.00 | 13.40 | 16.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
70.00 | 14.40 | 16.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
71.00 | 15.35 | 17.25 | 14.85 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 4:00:02 PM EST |
72.00 | 16.45 | 18.65 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
73.00 | 17.35 | 20.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
74.00 | 18.35 | 20.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
75.00 | 19.35 | 21.55 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
76.00 | 20.35 | 22.85 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
77.00 | 21.35 | 23.65 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
80.00 | 24.35 | 27.15 | 19.00 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 4:00:02 PM EST |