Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For FUTU Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
FUTU FUTURE HEALTHCARE   0.805 1.022 73.51 1.71

 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 3.90 4.10 3.80 4.11 43 153  W   71 FUTU 1.45 1.60 1.60 1.60 76 61  W  
FUTU 3.20 3.50 3.33 3.51 464 286  W   72 FUTU 1.80 1.95 2.00 2.00 98 168  W  
FUTU 2.65 2.85 2.65 2.97 576 346  W   73 FUTU 2.15 2.45 2.30 2.46 76 50  W  
FUTU 2.15 2.30 2.20 2.49 215 246  W   74 FUTU 2.65 2.90 2.80 2.98 103 119  W  
FUTU 1.70 1.85 1.77 2.06 3389 1701  W   75 FUTU 3.20 3.50 3.43 3.55 59 313  W  
FUTU 1.35 1.45 1.36 1.69 468 215  W   76 FUTU 3.80 4.10 4.45 4.18 224 8  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 5.40 5.80 4.68 6.23 8 24  W   71 FUTU 3.00 3.30 3.20 3.72 10 33  W  
FUTU 4.70 5.20 4.80 5.70 8 53  W   72 FUTU 3.40 3.70 3.95 4.18 3 6  W  
FUTU 4.30 4.60 4.38 5.20 75 36  W   73 FUTU 3.80 4.40 3.90 4.68 64 38  W  
FUTU 3.70 4.10 3.84 4.73 56 41  W   74 FUTU 4.30 4.60 4.50 5.22 60 2  W  
FUTU 3.40 3.60 3.36 4.30 101 175  W   75 FUTU 4.80 5.20 6.15 5.78 6 201  W  
FUTU 2.90 3.20 3.00 3.89 12 55  W   76 FUTU 5.40 5.70 5.83 6.38 4 0  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 6.60 8.40 0.00 7.68 0 0  W   71 FUTU 4.20 5.20 0.00 5.16 0 0  W  
FUTU 6.10 6.50 5.33 7.18 3 3  W   72 FUTU 4.20 6.00 10.15 5.66 0 1  W  
FUTU 5.60 5.90 5.60 6.70 18 9  W   73 FUTU 5.10 6.10 0.00 6.17 0 0  W  
FUTU 5.10 6.30 5.07 6.24 5 8  W   74 FUTU 5.10 6.70 0.00 6.72 0 0  W  
FUTU 4.60 5.80 4.50 5.81 7 124  W   75 FUTU 6.00 7.30 6.70 7.28 7 63  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 7.70 8.10 6.90 8.86 4 15  S   71 FUTU 5.30 5.70 6.74 6.33 10 1  S  
FUTU 7.20 7.60 7.30 8.37 33 421  S   72 FUTU 5.70 6.10 6.41 6.84 9 119  S  
FUTU 6.70 7.00 6.61 7.91 24 72  S   73 FUTU 6.20 6.50 6.60 7.37 8 52  S  
FUTU 6.10 6.50 6.35 7.46 12 46  S   74 FUTU 6.70 7.10 7.10 7.92 0 22  S  
FUTU 5.70 6.00 5.80 7.03 133 938  S   75 FUTU 7.20 7.60 7.50 8.49 18 1199  S  
FUTU 5.20 5.60 4.90 6.62 1 27  S   76 FUTU 7.80 8.10 11.20 9.08 0 13  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 7.40 10.60 0.00 9.89 0 0  W   71 FUTU 6.20 7.80 0.00 7.33 0 0  W  
FUTU 7.80 9.80 7.80 9.41 5 7  W   72 FUTU 6.10 8.80 0.00 7.86 0 0  W  
FUTU 7.00 11.50 0.00 8.95 0 3  W   73 FUTU 6.70 9.50 0.00 8.40 0 0  W  
FUTU 6.40 8.40 7.70 8.51 0 4  W   74 FUTU 6.90 8.80 0.00 8.95 0 0  W  
FUTU 6.10 9.90 6.48 8.08 7 20  W   75 FUTU 7.40 10.50 9.40 9.53 0 4  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 9.00 11.00 0.00 10.80 0 0  W   71 FUTU 6.10 8.30 0.00 8.23 0 0  W  
FUTU 8.60 10.30 9.00 10.33 3 2  W   72 FUTU 7.40 8.60 8.10 8.76 1 1  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 8.70 9.10 8.90 10.68 127 4190  S   75 FUTU 10.20 10.60 10.80 12.04 147 4225  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.