Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $66.38 as of 4/29/2024 1:11:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.10 | 32.55 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 40.00 | 24.00 | 27.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 43.00 | 21.10 | 24.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 44.00 | 20.15 | 23.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 45.00 | 19.20 | 22.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 46.00 | 18.20 | 21.75 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 47.00 | 17.25 | 20.60 | 8.98 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.99 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 12:58:56 PM EST |
| 48.00 | 16.35 | 19.80 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 49.00 | 15.25 | 18.65 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 50.00 | 14.35 | 17.70 | 6.30 | 0.00 | 0.00% | 0 | 11 | 0.93 | 0.97 | 0.01 | -0.02 | 4/17/2024 | 4/29/2024 12:58:56 PM EST |
| 51.00 | 13.35 | 16.65 | % | 0 | 0 | 0.97 | 0.97 | 0.01 | -0.02 | 4/29/2024 12:58:56 PM EST | |||
| 52.00 | 12.75 | 14.55 | % | 0 | 0 | 0.84 | 0.95 | 0.01 | -0.02 | 4/29/2024 12:58:56 PM EST | |||
| 53.00 | 12.10 | 13.70 | % | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.03 | 4/29/2024 12:58:56 PM EST | |||
| 54.00 | 11.95 | 12.95 | 12.00 | -1.19 | -9.03% | 5 | 25 | 0.52 | 0.92 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 55.00 | 11.20 | 11.60 | 8.05 | 0.00 | 0.00% | 0 | 49 | 0.53 | 0.91 | 0.02 | -0.03 | 4/25/2024 | 4/29/2024 12:58:56 PM EST |
| 56.00 | 10.35 | 10.75 | 9.12 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.88 | 0.02 | -0.04 | 4/24/2024 | 4/29/2024 12:58:56 PM EST |
| 57.00 | 9.50 | 9.90 | 7.75 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.86 | 0.02 | -0.04 | 4/23/2024 | 4/29/2024 12:58:56 PM EST |
| 58.00 | 8.75 | 9.15 | 8.70 | -0.60 | -6.46% | 2 | 37 | 0.57 | 0.83 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 59.00 | 7.95 | 8.40 | 6.20 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.80 | 0.03 | -0.05 | 4/25/2024 | 4/29/2024 12:58:56 PM EST |
| 60.00 | 7.25 | 7.70 | 7.20 | +2.02 | +39.00% | 2 | 36 | 0.53 | 0.77 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 61.00 | 6.55 | 6.90 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.73 | 0.03 | -0.06 | 4/23/2024 | 4/29/2024 12:58:56 PM EST |
| 62.00 | 5.95 | 6.25 | 5.87 | -1.23 | -17.33% | 2 | 21 | 0.52 | 0.70 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 63.00 | 5.25 | 5.65 | 5.93 | +2.03 | +52.06% | 3 | 5 | 0.52 | 0.66 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 64.00 | 4.75 | 5.05 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.62 | 0.04 | -0.07 | 4/23/2024 | 4/29/2024 12:58:56 PM EST |
| 65.00 | 4.20 | 4.50 | 4.85 | +2.23 | +85.12% | 3 | 30 | 0.51 | 0.58 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 66.00 | 3.75 | 4.05 | 4.15 | -0.50 | -10.76% | 8 | 6 | 0.61 | 0.55 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 67.00 | 3.35 | 3.60 | 3.50 | -1.41 | -28.72% | 2 | 6 | 0.49 | 0.51 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 68.00 | 2.93 | 3.20 | 2.99 | -1.10 | -26.90% | 61 | 12 | 0.52 | 0.47 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 69.00 | 2.52 | 2.84 | 3.25 | +2.20 | +209.53% | 1 | 1 | 0.52 | 0.43 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 70.00 | 1.95 | 2.85 | 2.75 | +0.01 | +0.37% | 14 | 15 | 0.53 | 0.40 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 71.00 | 1.92 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.36 | 0.04 | -0.06 | 4/24/2024 | 4/29/2024 12:58:56 PM EST |
| 72.00 | 1.14 | 1.98 | % | 0 | 0 | 0.56 | 0.33 | 0.03 | -0.06 | 4/29/2024 12:58:56 PM EST | |||
| 73.00 | 1.55 | 1.76 | 2.00 | % | 1 | 0 | 0.53 | 0.30 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 12:58:56 PM EST | |
| 74.00 | 1.32 | 1.76 | % | 0 | 0 | 0.54 | 0.27 | 0.03 | -0.06 | 4/29/2024 12:58:56 PM EST | |||
| 75.00 | 1.09 | 1.36 | 1.58 | -0.07 | -4.25% | 1 | 9 | 0.53 | 0.25 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 76.00 | 0.98 | 1.22 | % | 0 | 0 | 0.50 | 0.22 | 0.03 | -0.05 | 4/29/2024 12:58:56 PM EST | |||
| 80.00 | 0.19 | 1.67 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.14 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 12:58:56 PM EST |
| 46.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 4 | 0.97 | -0.01 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 12:58:56 PM EST |
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 49.00 | 0.00 | 0.59 | 1.10 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.02 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 12:58:56 PM EST |
| 50.00 | 0.01 | 0.21 | 0.32 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.03 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 12:58:56 PM EST |
| 51.00 | 0.18 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.03 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 52.00 | 0.23 | 0.31 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.05 | 0.01 | -0.02 | 4/19/2024 | 4/29/2024 12:58:56 PM EST |
| 53.00 | 0.32 | 0.41 | 0.40 | -0.41 | -50.62% | 1 | 7 | 0.54 | -0.06 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 54.00 | 0.42 | 0.52 | 0.43 | -0.53 | -55.21% | 19 | 10 | 0.56 | -0.08 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 55.00 | 0.51 | 0.63 | 0.56 | -0.02 | -3.45% | 3 | 21 | 0.54 | -0.09 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 56.00 | 0.43 | 1.34 | 0.62 | 0.00 | 0.00% | 0 | 36 | 0.46 | -0.12 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 57.00 | 0.49 | 0.93 | 1.64 | 0.00 | 0.00% | 0 | 28 | 0.63 | -0.14 | 0.02 | -0.04 | 4/25/2024 | 4/29/2024 12:58:56 PM EST |
| 58.00 | 0.80 | 1.15 | 0.96 | 0.00 | 0.00% | 0 | 32 | 0.57 | -0.17 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 59.00 | 1.23 | 1.89 | 1.19 | -1.13 | -48.71% | 3 | 7 | 0.50 | -0.20 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 60.00 | 1.46 | 1.65 | 1.50 | -0.11 | -6.84% | 3 | 40 | 0.52 | -0.23 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 61.00 | 1.75 | 1.97 | 1.89 | -0.11 | -5.50% | 7 | 19 | 0.50 | -0.27 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 62.00 | 2.13 | 2.31 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.30 | 0.03 | -0.06 | 4/25/2024 | 4/29/2024 12:58:56 PM EST |
| 63.00 | 2.48 | 2.72 | 2.47 | % | 20 | 0 | 0.52 | -0.34 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:58:56 PM EST | |
| 64.00 | 2.90 | 3.15 | 3.50 | -2.12 | -37.73% | 4 | 1 | 0.51 | -0.38 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 65.00 | 2.83 | 3.65 | % | 0 | 0 | 0.52 | -0.42 | 0.04 | -0.07 | 4/29/2024 12:58:56 PM EST | |||
| 66.00 | 2.39 | 4.15 | 5.75 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.45 | 0.04 | -0.07 | 4/23/2024 | 4/29/2024 12:58:56 PM EST |
| 67.00 | 4.35 | 6.50 | 4.45 | 0.00 | 0.00% | 0 | 42 | 0.53 | -0.49 | 0.04 | -0.07 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 68.00 | 5.05 | 5.35 | % | 0 | 0 | 0.59 | -0.53 | 0.04 | -0.07 | 4/29/2024 12:58:56 PM EST | |||
| 69.00 | 5.70 | 6.00 | % | 0 | 0 | 0.51 | -0.57 | 0.04 | -0.07 | 4/29/2024 12:58:56 PM EST | |||
| 70.00 | 6.30 | 7.80 | % | 0 | 0 | 0.60 | -0.60 | 0.04 | -0.07 | 4/29/2024 12:58:56 PM EST | |||
| 71.00 | 7.05 | 7.40 | % | 0 | 0 | 0.52 | -0.64 | 0.04 | -0.06 | 4/29/2024 12:58:56 PM EST | |||
| 72.00 | 7.80 | 8.20 | % | 0 | 0 | 0.49 | -0.67 | 0.03 | -0.06 | 4/29/2024 12:58:56 PM EST | |||
| 73.00 | 8.60 | 8.95 | % | 0 | 0 | 0.52 | -0.70 | 0.03 | -0.06 | 4/29/2024 12:58:56 PM EST | |||
| 74.00 | 9.40 | 9.75 | % | 0 | 0 | 0.53 | -0.73 | 0.03 | -0.06 | 4/29/2024 12:58:56 PM EST | |||
| 75.00 | 10.15 | 10.75 | % | 0 | 0 | 0.49 | -0.75 | 0.03 | -0.05 | 4/29/2024 12:58:56 PM EST | |||
| 76.00 | 10.85 | 11.80 | % | 0 | 0 | 0.50 | -0.78 | 0.03 | -0.05 | 4/29/2024 12:58:56 PM EST | |||
| 80.00 | 14.40 | 15.35 | % | 0 | 0 | 0.60 | -0.86 | 0.02 | -0.04 | 4/29/2024 12:58:56 PM EST |