Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $64.31 as of 5/1/2024 3:35:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.75 | 36.20 | % | 0 | 0 | 9.40 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 35.00 | 28.30 | 31.20 | % | 0 | 0 | 7.76 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 40.00 | 22.55 | 24.45 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 42.00 | 20.20 | 22.40 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 43.00 | 19.20 | 21.60 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 44.00 | 18.25 | 20.40 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 44.50 | 17.90 | 20.00 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 45.00 | 17.10 | 19.55 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 45.50 | 17.30 | 18.85 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 46.00 | 16.50 | 18.35 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 46.50 | 17.50 | 17.90 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 47.00 | 15.40 | 17.25 | 19.00 | 0.00 | 0.00% | 0 | 20 | 2.14 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 47.50 | 14.65 | 16.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 48.00 | 14.40 | 16.35 | 6.74 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 5/1/2024 4:00:01 PM EST |
| 48.50 | 13.60 | 15.95 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 49.00 | 13.25 | 15.35 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 49.50 | 12.90 | 14.85 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 50.00 | 12.40 | 14.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 51.00 | 11.15 | 13.35 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 52.00 | 10.20 | 12.40 | 4.88 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | -0.02 | 4/2/2024 | 5/1/2024 4:00:01 PM EST |
| 53.00 | 9.20 | 11.40 | 14.45 | 0.00 | 0.00% | 0 | 5 | 1.74 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 54.00 | 8.25 | 10.30 | 12.68 | 0.00 | 0.00% | 0 | 39 | 1.60 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 55.00 | 8.90 | 9.35 | 9.50 | 0.00 | 0.00% | 0 | 55 | 1.29 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 56.00 | 6.60 | 8.35 | 8.90 | 0.00 | 0.00% | 0 | 37 | 1.16 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 57.00 | 7.05 | 7.30 | 7.80 | +0.30 | +4.00% | 6 | 249 | 0.94 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 58.00 | 6.05 | 6.30 | 5.95 | -2.93 | -33.00% | 3 | 1,056 | 0.92 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 59.00 | 3.35 | 5.35 | 6.40 | 0.00 | 0.00% | 0 | 65 | 0.79 | 0.99 | 0.01 | -0.04 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 60.00 | 4.15 | 4.35 | 6.30 | 0.00 | 0.00% | 0 | 1,153 | 0.67 | 0.96 | 0.03 | -0.07 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 61.00 | 3.15 | 3.35 | 3.45 | 0.00 | 0.00% | 0 | 206 | 0.60 | 0.91 | 0.06 | -0.11 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 62.00 | 2.35 | 2.44 | 2.30 | -1.70 | -42.50% | 10 | 621 | 0.49 | 0.83 | 0.10 | -0.16 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 63.00 | 1.54 | 1.69 | 1.60 | -0.37 | -18.79% | 4 | 267 | 0.50 | 0.71 | 0.15 | -0.21 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 64.00 | 0.96 | 1.04 | 1.01 | -0.49 | -32.67% | 66 | 182 | 0.48 | 0.54 | 0.18 | -0.24 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 65.00 | 0.57 | 0.61 | 0.60 | -0.29 | -32.59% | 41 | 194 | 0.50 | 0.37 | 0.16 | -0.23 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 66.00 | 0.33 | 0.36 | 0.60 | +0.01 | +1.70% | 35 | 211 | 0.52 | 0.24 | 0.13 | -0.19 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 67.00 | 0.16 | 0.22 | 0.20 | -0.18 | -47.37% | 226 | 188 | 0.54 | 0.14 | 0.09 | -0.15 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 68.00 | 0.12 | 0.15 | 0.12 | -0.11 | -47.83% | 71 | 438 | 0.60 | 0.08 | 0.06 | -0.11 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 69.00 | 0.06 | 0.11 | 0.07 | -0.09 | -56.25% | 148 | 198 | 0.63 | 0.05 | 0.04 | -0.07 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 70.00 | 0.05 | 0.07 | 0.05 | -0.06 | -54.55% | 16 | 219 | 0.68 | 0.02 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 71.00 | 0.01 | 0.82 | 0.11 | 0.00 | 0.00% | 0 | 65 | 1.07 | 0.01 | 0.01 | -0.01 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 72.00 | 0.01 | 0.13 | 0.25 | 0.00 | 0.00% | 0 | 344 | 0.82 | 0.01 | 0.01 | -0.01 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 73.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 62 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 74.00 | 0.00 | 0.88 | 0.02 | -0.11 | -84.62% | 10 | 133 | 1.96 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 170 | 2.38 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 76.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 32 | 2.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 8 | 2.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:01 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 6.57 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 42.00 | 0.00 | 1.27 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 43.00 | 0.00 | 1.27 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 44.00 | 0.00 | 1.27 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 44.50 | 0.00 | 1.27 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 3 | 4.46 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 5/1/2024 4:00:01 PM EST |
| 45.50 | 0.00 | 1.27 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 46.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 1 | 4.26 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 5/1/2024 4:00:01 PM EST |
| 46.50 | 0.00 | 1.27 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 47.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.06 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 47.50 | 0.00 | 1.27 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 48.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 2 | 3.86 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 5/1/2024 4:00:01 PM EST |
| 48.50 | 0.00 | 1.27 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 49.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 1,039 | 3.67 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 5/1/2024 4:00:01 PM EST |
| 49.50 | 0.00 | 1.27 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 60 | 3.47 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 51.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 21 | 3.28 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 52.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 56 | 3.09 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 53.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 80 | 1.31 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 54.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 69 | 2.71 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.59 | 0.01 | 0.00 | 0.00% | 0 | 72 | 1.92 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 56.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 75 | 2.34 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 57.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 1 | 141 | 0.76 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 58.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 159 | 0.74 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 59.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 179 | 434 | 0.60 | -0.01 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 60.00 | 0.02 | 0.05 | 0.04 | -0.06 | -60.00% | 203 | 429 | 0.51 | -0.04 | 0.03 | -0.07 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 61.00 | 0.06 | 0.09 | 0.10 | -0.09 | -47.37% | 41 | 65 | 0.48 | -0.09 | 0.06 | -0.11 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 62.00 | 0.17 | 0.21 | 0.14 | -0.18 | -56.25% | 81 | 349 | 0.47 | -0.17 | 0.10 | -0.16 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 63.00 | 0.40 | 0.44 | 0.43 | -0.24 | -35.83% | 127 | 156 | 0.47 | -0.29 | 0.15 | -0.21 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 64.00 | 0.78 | 0.83 | 0.80 | -0.20 | -20.00% | 106 | 210 | 0.47 | -0.46 | 0.18 | -0.24 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 65.00 | 1.35 | 1.42 | 1.40 | -0.13 | -8.50% | 21 | 875 | 0.48 | -0.63 | 0.16 | -0.23 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 66.00 | 2.06 | 2.23 | 1.84 | -0.41 | -18.23% | 2 | 52 | 0.50 | -0.76 | 0.13 | -0.19 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 67.00 | 2.86 | 3.10 | 3.30 | +0.34 | +11.49% | 5 | 52 | 0.47 | -0.86 | 0.09 | -0.15 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 68.00 | 3.65 | 4.00 | 4.01 | +0.01 | +0.25% | 15 | 33 | 0.69 | -0.92 | 0.06 | -0.11 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 69.00 | 4.35 | 5.00 | 3.65 | 0.00 | 0.00% | 0 | 14 | 0.81 | -0.95 | 0.04 | -0.07 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 70.00 | 4.00 | 6.10 | 4.10 | 0.00 | 0.00% | 0 | 12 | 1.02 | -0.98 | 0.02 | -0.04 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 71.00 | 4.80 | 7.70 | % | 0 | 0 | 2.24 | -0.99 | 0.01 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 72.00 | 5.80 | 8.05 | 16.35 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.01 | -0.01 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 73.00 | 7.05 | 9.05 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 74.00 | 7.95 | 10.80 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 75.00 | 8.90 | 11.10 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 76.00 | 9.80 | 12.05 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 80.00 | 13.75 | 16.50 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST |