Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $71.71 as of 5/3/2024 3:55:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.60 | 43.45 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 35.00 | 34.60 | 38.45 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 40.00 | 29.60 | 33.45 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 42.00 | 27.60 | 31.45 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 43.00 | 26.60 | 30.45 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 44.00 | 25.60 | 29.45 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 45.00 | 25.45 | 28.45 | 23.05 | 0.00 | 0.00% | 0 | 1 | 3.10 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 3:59:56 PM EST |
| 46.00 | 24.40 | 27.45 | 10.40 | 0.00 | 0.00% | 0 | 1 | 2.99 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 5/3/2024 3:59:56 PM EST |
| 47.00 | 22.80 | 26.50 | 8.55 | 0.00 | 0.00% | 0 | 7 | 2.91 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 3:59:56 PM EST |
| 48.00 | 22.00 | 25.35 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 49.00 | 20.65 | 24.40 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 49.50 | 20.35 | 24.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 50.00 | 19.85 | 23.45 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 51.00 | 18.75 | 22.55 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 52.00 | 17.70 | 21.45 | 10.25 | 0.00 | 0.00% | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/3/2024 3:59:56 PM EST |
| 53.00 | 16.65 | 20.45 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 54.00 | 15.70 | 19.55 | 17.27 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 55.00 | 16.30 | 18.35 | 15.00 | 0.00 | 0.00% | 0 | 97 | 2.01 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 56.00 | 13.85 | 17.45 | 15.56 | +0.56 | +3.74% | 8 | 14 | 1.96 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 57.00 | 12.65 | 16.25 | 14.88 | +6.78 | +83.71% | 3 | 21 | 1.78 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 58.00 | 11.65 | 15.45 | 11.43 | 0.00 | 0.00% | 0 | 15 | 1.77 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 59.00 | 12.25 | 15.00 | 13.50 | 0.00 | 0.00% | 0 | 234 | 1.04 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 60.00 | 11.00 | 13.50 | 10.32 | -1.65 | -13.79% | 1 | 95 | 1.60 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 61.00 | 8.70 | 12.45 | 10.50 | 0.00 | 0.00% | 0 | 19 | 1.49 | 0.99 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 62.00 | 7.75 | 11.70 | 10.50 | 0.00 | 0.00% | 0 | 166 | 1.47 | 0.99 | 0.01 | -0.03 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 63.00 | 6.70 | 10.80 | 8.70 | +2.22 | +34.26% | 1 | 179 | 1.34 | 0.98 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 64.00 | 6.00 | 9.95 | 6.55 | -2.30 | -25.99% | 1 | 12 | 1.18 | 0.96 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 65.00 | 6.35 | 8.75 | 7.60 | 0.00 | 0.00% | 0 | 227 | 1.15 | 0.94 | 0.03 | -0.06 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 66.00 | 5.55 | 6.20 | 7.15 | 0.00 | 0.00% | 0 | 87 | 0.57 | 0.90 | 0.04 | -0.07 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 67.00 | 5.05 | 7.10 | 5.20 | +0.55 | +11.83% | 1 | 100 | 0.43 | 0.86 | 0.05 | -0.09 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 68.00 | 4.25 | 4.60 | 3.70 | -0.65 | -14.95% | 39 | 165 | 0.50 | 0.80 | 0.06 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 69.00 | 3.55 | 4.50 | 3.30 | -1.12 | -25.34% | 73 | 178 | 0.60 | 0.74 | 0.07 | -0.13 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 70.00 | 2.91 | 3.55 | 3.00 | -0.40 | -11.77% | 79 | 395 | 0.49 | 0.66 | 0.07 | -0.14 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 71.00 | 2.16 | 2.97 | 2.28 | -0.49 | -17.69% | 55 | 288 | 0.53 | 0.58 | 0.08 | -0.15 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 72.00 | 1.86 | 2.15 | 1.99 | -0.41 | -17.09% | 109 | 65 | 0.52 | 0.50 | 0.08 | -0.15 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 73.00 | 1.38 | 1.67 | 1.40 | -0.55 | -28.21% | 62 | 85 | 0.51 | 0.43 | 0.08 | -0.15 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 74.00 | 1.13 | 1.35 | 1.20 | -0.66 | -35.49% | 130 | 88 | 0.53 | 0.36 | 0.07 | -0.14 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 75.00 | 0.84 | 1.13 | 0.87 | -0.53 | -37.86% | 168 | 332 | 0.56 | 0.29 | 0.07 | -0.13 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 76.00 | 0.49 | 0.91 | 0.72 | -0.43 | -37.40% | 29 | 46 | 0.52 | 0.24 | 0.06 | -0.12 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 77.00 | 0.57 | 0.72 | 0.59 | -0.40 | -40.41% | 2 | 104 | 0.58 | 0.19 | 0.05 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 78.00 | 0.46 | 0.70 | 0.43 | -0.57 | -57.00% | 118 | 85 | 0.63 | 0.15 | 0.04 | -0.09 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 79.00 | 0.36 | 0.58 | 0.46 | -0.29 | -38.67% | 2 | 5 | 0.65 | 0.12 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 80.00 | 0.30 | 0.38 | 0.30 | -0.39 | -56.53% | 61 | 56 | 0.62 | 0.09 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 81.00 | 0.22 | 0.29 | 0.25 | -0.39 | -60.94% | 1 | 26 | 0.61 | 0.06 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 82.00 | 0.19 | 0.23 | 0.22 | -0.34 | -60.72% | 5 | 36 | 0.65 | 0.05 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 83.00 | 0.15 | 0.20 | 0.18 | -0.30 | -62.50% | 6 | 7 | 0.66 | 0.03 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 84.00 | 0.12 | 0.15 | % | 0 | 0 | 0.66 | 0.02 | 0.01 | -0.02 | 5/3/2024 3:59:56 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 | 1.27 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.99 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 42.00 | 0.00 | 1.99 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 43.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 3 | 3.06 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 5/3/2024 3:59:56 PM EST |
| 44.00 | 0.00 | 1.27 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.99 | 0.21 | 0.00 | 0.00% | 0 | 22 | 3.27 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 5/3/2024 3:59:56 PM EST |
| 46.00 | 0.00 | 0.52 | 0.62 | +0.31 | +100.00% | 1 | 1 | 2.17 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 47.00 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 1 | 2.63 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/3/2024 3:59:56 PM EST |
| 48.00 | 0.00 | 1.27 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 49.00 | 0.00 | 1.27 | 0.37 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 5/3/2024 3:59:56 PM EST |
| 49.50 | 0.00 | 1.27 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.03 | 0.66 | +0.61 | +1,220.00% | 1 | 1,044 | 2.19 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 51.00 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 14 | 2.24 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/3/2024 3:59:56 PM EST |
| 52.00 | 0.00 | 1.99 | 0.05 | 0.00 | 0.00% | 0 | 36 | 2.50 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:56 PM EST |
| 53.00 | 0.00 | 1.99 | 0.15 | 0.00 | 0.00% | 0 | 82 | 2.40 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/3/2024 3:59:56 PM EST |
| 54.00 | 0.00 | 1.99 | 0.11 | 0.00 | 0.00% | 0 | 66 | 2.30 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/3/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 31 | 581 | 0.75 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 56.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 8 | 1.78 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 3:59:56 PM EST |
| 57.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 198 | 1.03 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 3:59:56 PM EST |
| 58.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 21 | 1.60 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:56 PM EST |
| 59.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.81 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.88 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 61.00 | 0.02 | 0.10 | 0.06 | -0.01 | -14.29% | 61 | 91 | 0.60 | -0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 62.00 | 0.01 | 0.31 | 0.11 | 0.00 | 0.00% | 0 | 180 | 0.62 | -0.01 | 0.01 | -0.03 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 63.00 | 0.02 | 0.70 | 0.11 | -0.01 | -8.34% | 2 | 90 | 0.68 | -0.02 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 64.00 | 0.04 | 0.13 | 0.10 | -0.10 | -50.00% | 132 | 291 | 0.49 | -0.04 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 65.00 | 0.12 | 0.18 | 0.18 | -0.16 | -47.06% | 661 | 129 | 0.50 | -0.06 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 66.00 | 0.21 | 0.48 | 0.31 | -0.16 | -34.05% | 40 | 43 | 0.49 | -0.10 | 0.04 | -0.07 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 67.00 | 0.34 | 0.49 | 0.41 | -0.33 | -44.60% | 225 | 88 | 0.51 | -0.14 | 0.05 | -0.09 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 68.00 | 0.28 | 0.64 | 0.65 | -0.32 | -32.99% | 90 | 105 | 0.45 | -0.20 | 0.06 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 69.00 | 0.85 | 0.93 | 0.90 | -0.42 | -31.82% | 414 | 55 | 0.52 | -0.26 | 0.07 | -0.13 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 70.00 | 0.90 | 1.34 | 1.22 | -0.55 | -31.08% | 118 | 540 | 0.49 | -0.34 | 0.07 | -0.14 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 71.00 | 1.31 | 1.72 | 1.82 | +0.02 | +1.12% | 34 | 5 | 0.51 | -0.42 | 0.08 | -0.15 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 72.00 | 2.06 | 2.40 | 2.23 | -0.42 | -15.85% | 24 | 18 | 0.55 | -0.50 | 0.08 | -0.15 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 73.00 | 1.62 | 2.92 | 2.94 | -0.27 | -8.42% | 31 | 22 | 0.50 | -0.57 | 0.08 | -0.15 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 74.00 | 3.00 | 3.55 | 3.75 | -0.65 | -14.78% | 20 | 5 | 0.50 | -0.64 | 0.07 | -0.14 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 75.00 | 3.95 | 4.35 | 4.71 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.71 | 0.07 | -0.13 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 76.00 | 4.80 | 5.15 | 5.25 | 0.00 | 0.00% | 0 | 31 | 0.57 | -0.76 | 0.06 | -0.12 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 77.00 | 5.60 | 6.10 | % | 0 | 0 | 0.59 | -0.81 | 0.05 | -0.11 | 5/3/2024 3:59:56 PM EST | |||
| 78.00 | 5.65 | 6.90 | % | 0 | 0 | 0.62 | -0.85 | 0.04 | -0.09 | 5/3/2024 3:59:56 PM EST | |||
| 79.00 | 7.40 | 8.00 | % | 0 | 0 | 0.66 | -0.88 | 0.03 | -0.08 | 5/3/2024 3:59:56 PM EST | |||
| 80.00 | 8.30 | 8.70 | % | 0 | 0 | 0.70 | -0.91 | 0.03 | -0.06 | 5/3/2024 3:59:56 PM EST | |||
| 81.00 | 9.05 | 10.95 | % | 0 | 0 | 1.21 | -0.94 | 0.02 | -0.05 | 5/3/2024 3:59:56 PM EST | |||
| 82.00 | 9.75 | 11.50 | % | 0 | 0 | 1.12 | -0.95 | 0.02 | -0.04 | 5/3/2024 3:59:56 PM EST | |||
| 83.00 | 9.70 | 13.40 | % | 0 | 0 | 1.47 | -0.97 | 0.01 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 84.00 | 10.65 | 14.45 | % | 0 | 0 | 1.55 | -0.98 | 0.01 | -0.02 | 5/3/2024 3:59:56 PM EST |