Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $71.87 as of 5/6/2024 8:02:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.85 | 38.65 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 40.00 | 29.85 | 33.75 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 45.00 | 24.90 | 28.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 50.00 | 19.95 | 22.80 | 23.30 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.99 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 51.00 | 19.20 | 22.95 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 52.00 | 18.20 | 21.95 | 19.57 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.98 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 53.00 | 17.30 | 19.80 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 54.00 | 16.25 | 20.00 | 15.23 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.97 | 0.01 | -0.02 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 55.00 | 15.30 | 18.95 | % | 0 | 0 | 0.99 | 0.96 | 0.01 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 56.00 | 14.75 | 18.05 | 12.53 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.95 | 0.01 | -0.02 | 4/26/2024 | 5/3/2024 3:59:56 PM EST |
| 57.00 | 13.60 | 17.20 | % | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 58.00 | 12.50 | 16.35 | % | 0 | 0 | 0.92 | 0.93 | 0.01 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 59.00 | 13.30 | 13.95 | 13.21 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.91 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 60.00 | 12.45 | 13.25 | 11.05 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.89 | 0.02 | -0.04 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 61.00 | 11.60 | 12.30 | % | 0 | 0 | 0.52 | 0.87 | 0.02 | -0.04 | 5/3/2024 3:59:56 PM EST | |||
| 62.00 | 10.80 | 11.55 | 9.65 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.85 | 0.02 | -0.05 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 63.00 | 10.05 | 10.60 | 9.71 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.82 | 0.02 | -0.05 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 64.00 | 9.30 | 10.00 | % | 0 | 0 | 0.53 | 0.79 | 0.02 | -0.06 | 5/3/2024 3:59:56 PM EST | |||
| 65.00 | 8.65 | 9.20 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.76 | 0.03 | -0.06 | 4/29/2024 | 5/3/2024 3:59:56 PM EST |
| 66.00 | 7.95 | 8.45 | 7.90 | 0.00 | 0.00% | 0 | 22 | 0.53 | 0.73 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 67.00 | 7.30 | 7.80 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.70 | 0.03 | -0.07 | 4/26/2024 | 5/3/2024 3:59:56 PM EST |
| 68.00 | 6.70 | 7.10 | 6.45 | 0.00 | 0.00% | 0 | 34 | 0.53 | 0.67 | 0.03 | -0.07 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 69.00 | 6.15 | 8.40 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.64 | 0.03 | -0.07 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 70.00 | 4.90 | 6.15 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.60 | 0.03 | -0.07 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 71.00 | 4.40 | 6.35 | % | 0 | 0 | 0.53 | 0.57 | 0.03 | -0.07 | 5/3/2024 3:59:56 PM EST | |||
| 72.00 | 3.90 | 5.90 | 3.40 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.54 | 0.03 | -0.08 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 73.00 | 4.25 | 5.45 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.51 | 0.03 | -0.08 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 74.00 | 3.80 | 4.65 | % | 0 | 0 | 0.56 | 0.48 | 0.03 | -0.08 | 5/3/2024 3:59:56 PM EST | |||
| 75.00 | 2.98 | 3.95 | 3.40 | 0.00 | 0.00% | 0 | 74 | 0.52 | 0.45 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 76.00 | 2.90 | 4.50 | % | 0 | 0 | 0.60 | 0.42 | 0.03 | -0.07 | 5/3/2024 3:59:56 PM EST | |||
| 80.00 | 1.94 | 2.45 | 2.20 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.31 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 85.00 | 1.13 | 1.56 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.21 | 0.02 | -0.05 | 5/3/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.14 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.17 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 50.00 | 0.01 | 1.39 | 0.29 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 3:59:56 PM EST |
| 51.00 | 0.03 | 2.19 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 52.00 | 0.05 | 1.44 | % | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 53.00 | 0.07 | 1.47 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.02 | 0.00 | -0.02 | 4/25/2024 | 5/3/2024 3:59:56 PM EST |
| 54.00 | 0.16 | 0.95 | % | 0 | 0 | 0.66 | -0.03 | 0.01 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 55.00 | 0.17 | 0.34 | 0.31 | 0.00 | 0.00% | 0 | 27 | 0.55 | -0.04 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 56.00 | 0.28 | 0.43 | 1.35 | 0.00 | 0.00% | 0 | 28 | 0.56 | -0.05 | 0.01 | -0.02 | 4/25/2024 | 5/3/2024 3:59:56 PM EST |
| 57.00 | 0.35 | 0.53 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.06 | 0.01 | -0.03 | 4/30/2024 | 5/3/2024 3:59:56 PM EST |
| 58.00 | 0.47 | 0.58 | 0.57 | 0.00 | 0.00% | 0 | 22 | 0.55 | -0.07 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 59.00 | 0.55 | 0.74 | % | 0 | 0 | 0.55 | -0.09 | 0.01 | -0.04 | 5/3/2024 3:59:56 PM EST | |||
| 60.00 | 0.69 | 0.90 | 0.79 | 0.00 | 0.00% | 0 | 40 | 0.55 | -0.11 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 61.00 | 0.82 | 1.08 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.13 | 0.02 | -0.04 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 62.00 | 0.99 | 1.26 | % | 0 | 0 | 0.54 | -0.15 | 0.02 | -0.05 | 5/3/2024 3:59:56 PM EST | |||
| 63.00 | 1.20 | 1.49 | % | 0 | 0 | 0.54 | -0.18 | 0.02 | -0.05 | 5/3/2024 3:59:56 PM EST | |||
| 64.00 | 0.72 | 1.76 | 3.45 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.21 | 0.02 | -0.06 | 4/29/2024 | 5/3/2024 3:59:56 PM EST |
| 65.00 | 1.53 | 2.17 | % | 0 | 0 | 0.54 | -0.24 | 0.03 | -0.06 | 5/3/2024 3:59:56 PM EST | |||
| 66.00 | 0.85 | 2.44 | % | 0 | 0 | 0.47 | -0.27 | 0.03 | -0.06 | 5/3/2024 3:59:56 PM EST | |||
| 67.00 | 2.25 | 2.76 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.30 | 0.03 | -0.07 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 68.00 | 2.58 | 3.15 | 2.95 | 0.00 | 0.00% | 0 | 18 | 0.54 | -0.33 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 69.00 | 2.94 | 3.55 | 3.54 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.36 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 70.00 | 3.45 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 30 | 0.54 | -0.40 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 71.00 | 4.05 | 4.70 | 4.46 | 0.00 | 0.00% | 0 | 202 | 0.56 | -0.43 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 72.00 | 3.55 | 5.20 | % | 0 | 0 | 0.56 | -0.46 | 0.03 | -0.08 | 5/3/2024 3:59:56 PM EST | |||
| 73.00 | 5.10 | 5.75 | 5.60 | 0.00 | 0.00% | 0 | 28 | 0.56 | -0.49 | 0.03 | -0.08 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 74.00 | 5.75 | 6.40 | 5.75 | 0.00 | 0.00% | 0 | 375 | 0.56 | -0.52 | 0.03 | -0.08 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 75.00 | 6.30 | 7.05 | % | 0 | 0 | 0.57 | -0.55 | 0.03 | -0.07 | 5/3/2024 3:59:56 PM EST | |||
| 76.00 | 6.95 | 7.70 | 6.90 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.58 | 0.03 | -0.07 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 80.00 | 9.85 | 10.60 | 14.08 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.69 | 0.03 | -0.07 | 4/26/2024 | 5/3/2024 3:59:56 PM EST |
| 85.00 | 13.90 | 14.95 | % | 0 | 0 | 0.60 | -0.79 | 0.02 | -0.05 | 5/3/2024 3:59:56 PM EST |