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   0.722 0.866 66.67 -1.27

 
2022-12-09 - Calls 2022-12-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 2.41 2.94 2.87 0.00 11 155  W   64 FUTU 0.00 0.02 0.03 0.00 2 797  W  
FUTU 1.32 1.87 1.85 0.00 26 747  W   65 FUTU 0.00 0.03 0.01 0.00 92 781  W  
FUTU 0.48 0.82 0.55 0.00 74 481  W   66 FUTU 0.00 0.02 0.01 0.00 217 358  W  
FUTU 0.00 0.07 0.24 0.00 584 547  W   67 FUTU 0.25 0.63 0.15 0.00 282 374  W  
FUTU 0.00 0.04 0.02 0.00 547 491  W   68 FUTU 1.17 1.78 1.40 0.00 55 245  W  
FUTU 0.00 0.03 0.01 0.00 105 251  W   69 FUTU 2.00 2.64 2.10 0.00 62 28  W  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 4.10 4.30 4.95 4.46 6 141  S   64 FUTU 1.44 1.55 1.41 1.73 44 116  S  
FUTU 3.45 3.65 3.75 3.86 77 354  S   65 FUTU 1.81 1.94 1.79 2.13 74 653  S  
FUTU 2.95 3.10 3.20 3.32 25 32  S   66 FUTU 2.25 2.37 2.34 2.58 63 60  S  
FUTU 2.48 2.57 2.66 2.83 127 26  S   67 FUTU 2.78 2.87 2.83 3.09 122 39  S  
FUTU 2.06 2.15 2.23 2.39 284 196  S   68 FUTU 3.30 3.50 3.25 3.65 341 115  S  
FUTU 1.70 1.78 1.87 2.01 177 39  S   69 FUTU 3.95 4.15 3.70 4.26 25 60  S  
 
2022-12-23 - Calls 2022-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 5.00 5.30 5.42 5.90 0 3  W   64 FUTU 2.38 2.54 2.23 2.92 6 12  W  
FUTU 4.45 4.70 5.40 5.34 3 51  W   65 FUTU 2.78 2.96 2.86 3.36 33 25  W  
FUTU 3.95 4.15 4.40 4.82 0 4  W   66 FUTU 3.25 3.45 3.35 3.83 1 21  W  
FUTU 3.50 3.70 3.79 4.34 1 22  W   67 FUTU 3.75 3.95 3.45 4.34 2 43  W  
FUTU 3.05 3.25 3.29 3.89 4 14  W   68 FUTU 4.30 4.50 3.85 4.89 9 0  W  
FUTU 2.64 2.86 3.40 3.48 2 25  W   69 FUTU 4.90 5.10 7.30 5.48 0 13  W  
 
2022-12-30 - Calls 2022-12-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 5.15 5.50 5.47 6.58 40 182  Q   65 FUTU 3.45 3.75 3.45 4.16 4 405  Q  
 
2023-01-06 - Calls 2023-01-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 6.35 6.80 7.65 8.27 0 10  W   64 FUTU 3.60 3.90 4.70 4.27 0 6  W  
FUTU 5.80 6.25 7.50 7.73 0 6  W   65 FUTU 4.05 4.30 4.10 4.72 30 25  W  
FUTU 5.30 5.75 5.60 7.23 0 3  W   66 FUTU 4.50 4.90 4.40 5.19 0 23  W  
FUTU 4.85 5.25 0.00 6.74 0 0  W   67 FUTU 5.00 5.35 5.78 5.68 0 3  W  
FUTU 4.40 4.75 5.82 6.29 0 10  W   68 FUTU 5.50 5.90 7.70 6.21 0 9  W  
FUTU 4.00 4.40 4.75 5.85 10 23  W   69 FUTU 6.15 6.60 0.00 6.75 0 0  W  
 
2023-01-13 - Calls 2023-01-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 7.05 7.55 8.82 9.40 0 2  W   64 FUTU 4.35 4.65 0.00 4.64 0 0  W  
FUTU 6.65 7.00 6.85 8.87 0 11  W   65 FUTU 4.80 5.20 5.45 5.08 0 38  W  
FUTU 6.10 6.50 6.95 8.36 0 14  W   66 FUTU 5.30 5.60 6.60 5.54 0 1  W  
FUTU 5.60 6.05 5.00 7.88 0 21  W   67 FUTU 5.80 6.10 5.45 6.02 1 2  W  
FUTU 5.20 5.60 8.33 7.42 0 3  W   68 FUTU 6.35 6.75 0.00 6.52 0 0  W  
FUTU 4.80 5.15 5.75 6.98 0 2  W   69 FUTU 6.90 7.35 6.50 7.05 1 0  W  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 7.20 7.40 7.55 10.02 52 1882  S   65 FUTU 5.30 5.50 5.40 5.29 58 525  S  
 
2023-01-27 - Calls 2023-01-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 8.25 8.75 0.00 11.73 0 0  W   64 FUTU 5.40 5.80 0.00 4.96 0 0  W  
FUTU 7.70 8.25 0.00 11.20 0 0  W   65 FUTU 5.90 6.20 0.00 5.37 0 0  W  
FUTU 7.30 7.70 0.00 10.70 0 0  W   66 FUTU 6.35 6.75 0.00 5.80 0 0  W  
FUTU 6.75 7.25 0.00 10.20 0 0  W   67 FUTU 6.90 7.30 0.00 6.24 0 0  W  
FUTU 6.35 6.80 0.00 9.73 0 0  W   68 FUTU 7.45 7.80 0.00 6.70 0 0  W  
FUTU 5.90 6.35 0.00 9.27 0 0  W   69 FUTU 8.00 8.40 0.00 7.18 0 0  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 9.35 9.65 9.70 15.03 4 258  S   65 FUTU 7.30 7.55 7.28 5.05 10 81  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.