Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $63.00 as of 4/26/2024 3:15:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 39.55 | 43.45 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 30.00 | 34.50 | 38.50 | 17.55 | 0.00 | 0.00% | 0 | 3 | 2.90 | 1.00 | 0.00 | 0.00 | 2/1/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 29.55 | 33.50 | % | 0 | 10 | 2.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 40.00 | 24.95 | 28.50 | 13.70 | 0.00 | 0.00% | 0 | 34 | 2.02 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/26/2024 4:00:03 PM EST |
| 43.00 | 21.75 | 25.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 44.00 | 21.10 | 24.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 45.00 | 20.10 | 22.70 | 20.00 | 0.00 | 0.00% | 0 | 148 | 1.25 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 46.00 | 19.90 | 21.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 47.00 | 18.00 | 21.15 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 48.00 | 17.00 | 20.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 49.00 | 16.00 | 19.35 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 49.50 | 16.10 | 19.05 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 50.00 | 14.25 | 19.00 | 15.65 | +1.45 | +10.22% | 2 | 345 | 1.25 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 51.00 | 13.70 | 17.45 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 52.00 | 12.50 | 17.00 | 10.50 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.98 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 53.00 | 11.25 | 15.85 | 4.00 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.98 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 54.00 | 10.45 | 15.00 | 3.25 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.97 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 55.00 | 9.30 | 13.50 | 11.30 | +3.01 | +36.31% | 3 | 1,069 | 0.72 | 0.96 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 56.00 | 8.85 | 12.75 | 4.65 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.94 | 0.02 | -0.03 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 57.00 | 8.00 | 11.60 | 6.80 | 0.00 | 0.00% | 0 | 19 | 0.98 | 0.93 | 0.02 | -0.03 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 58.00 | 7.95 | 9.20 | 9.31 | +3.01 | +47.78% | 4 | 20 | 0.64 | 0.91 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 59.00 | 7.95 | 8.30 | 5.15 | 0.00 | 0.00% | 0 | 85 | 0.48 | 0.88 | 0.03 | -0.04 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 60.00 | 7.00 | 7.45 | 7.30 | +2.70 | +58.70% | 82 | 1,765 | 0.48 | 0.84 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 61.00 | 5.40 | 6.65 | 6.80 | +2.93 | +75.72% | 6 | 33 | 0.48 | 0.80 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 62.00 | 4.10 | 5.90 | 5.45 | +2.15 | +65.16% | 3 | 287 | 0.48 | 0.76 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 63.00 | 3.55 | 5.15 | 4.89 | +2.00 | +69.21% | 24 | 119 | 0.48 | 0.71 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 64.00 | 4.30 | 4.50 | 4.44 | +2.46 | +124.25% | 21 | 3 | 0.47 | 0.66 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 65.00 | 3.75 | 3.90 | 4.02 | +2.00 | +99.01% | 67 | 1,051 | 0.47 | 0.61 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 66.00 | 3.20 | 3.40 | 3.65 | +2.27 | +164.50% | 9 | 7 | 0.48 | 0.55 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 67.00 | 2.79 | 2.90 | 3.15 | +0.90 | +40.00% | 483 | 35 | 0.48 | 0.50 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 70.00 | 1.71 | 1.80 | 1.77 | +0.98 | +124.06% | 682 | 2,491 | 0.49 | 0.36 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 75.00 | 0.72 | 0.78 | 0.80 | +0.49 | +158.07% | 76 | 1,159 | 0.51 | 0.18 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 80.00 | 0.30 | 0.36 | 0.36 | +0.21 | +140.00% | 47 | 463 | 0.54 | 0.08 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 85.00 | 0.11 | 0.18 | 0.17 | +0.13 | +325.00% | 15 | 503 | 0.56 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 90.00 | 0.04 | 0.14 | 0.14 | +0.04 | +40.00% | 21 | 190 | 0.61 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 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 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4,380 | 2.28 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 615 | 1.89 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 1,432 | 1.11 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 43.00 | 0.00 | 1.60 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 44.00 | 0.00 | 1.52 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 912 | 1.02 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 46.00 | 0.00 | 0.04 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 47.00 | 0.00 | 1.57 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.06 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 49.00 | 0.01 | 0.07 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 49.50 | 0.01 | 0.07 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 50.00 | 0.01 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 578 | 0.54 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 51.00 | 0.01 | 0.09 | 0.18 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 52.00 | 0.02 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.02 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 53.00 | 0.03 | 1.11 | 0.17 | 0.00 | 0.00% | 0 | 19 | 0.57 | -0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 54.00 | 0.04 | 0.69 | 0.15 | -0.10 | -40.00% | 2 | 12 | 0.59 | -0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 55.00 | 0.12 | 0.16 | 0.12 | -0.22 | -64.71% | 34 | 1,217 | 0.48 | -0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 56.00 | 0.03 | 1.48 | 0.22 | -0.40 | -64.52% | 8 | 52 | 0.44 | -0.06 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 57.00 | 0.05 | 0.32 | 0.29 | -0.48 | -62.34% | 9 | 25 | 0.47 | -0.07 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 58.00 | 0.37 | 0.41 | 0.39 | -0.70 | -64.22% | 19 | 17 | 0.48 | -0.09 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 59.00 | 0.49 | 0.54 | 0.53 | -0.48 | -47.53% | 4 | 89 | 0.47 | -0.12 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 60.00 | 0.66 | 0.71 | 0.68 | -0.88 | -56.41% | 46 | 219 | 0.47 | -0.16 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 61.00 | 0.86 | 0.93 | 0.92 | -0.99 | -51.84% | 38 | 43 | 0.47 | -0.20 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 62.00 | 1.12 | 1.18 | 1.17 | -1.04 | -47.06% | 3 | 100 | 0.47 | -0.24 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 63.00 | 1.42 | 1.49 | 1.46 | -1.36 | -48.23% | 12 | 2 | 0.47 | -0.29 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 64.00 | 1.79 | 1.85 | 1.87 | -1.53 | -45.00% | 17 | 5 | 0.47 | -0.34 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 65.00 | 2.21 | 2.27 | 2.28 | -2.07 | -47.59% | 68 | 180 | 0.47 | -0.39 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 66.00 | 2.67 | 2.76 | 2.76 | -1.74 | -38.67% | 23 | 5 | 0.47 | -0.45 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 67.00 | 3.20 | 3.35 | 3.25 | -2.51 | -43.58% | 9 | 8 | 0.47 | -0.50 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 70.00 | 5.05 | 5.25 | 5.15 | -1.75 | -25.37% | 22 | 7 | 0.48 | -0.64 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 75.00 | 8.90 | 9.25 | % | 0 | 0 | 0.54 | -0.82 | 0.03 | -0.05 | 4/26/2024 4:00:03 PM EST | |||
| 80.00 | 12.05 | 14.40 | % | 0 | 0 | 0.64 | -0.92 | 0.02 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 85.00 | 16.65 | 20.60 | % | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 21.70 | 25.55 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST |