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

FUTURE HEALTHCARE (FUTU) Option Chains 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   1.269 1.038 49.73 -4.72

 
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 2.50 3.10 2.52 0.00 20 9  W   47 FUTU 0.00 0.05 0.01 0.00 352 367  W  
FUTU 1.50 2.05 1.74 0.00 22 5  W   48 FUTU 0.00 0.05 0.05 0.00 193 428  W  
FUTU 0.55 1.00 0.65 0.00 229 15  W   49 FUTU 0.00 0.05 0.06 0.00 380 151  W  
FUTU 0.00 0.20 0.14 0.00 743 161  W   50 FUTU 0.15 0.35 0.31 0.00 1702 1716  W  
FUTU 0.00 0.05 0.05 0.00 186 35  W   51 FUTU 0.90 1.55 1.20 0.00 205 278  W  
FUTU 0.00 0.05 0.04 0.00 93 60  W   52 FUTU 2.00 2.70 2.60 0.00 191 396  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 4.90 5.30 4.99 4.16 10 31  W   47 FUTU 2.20 2.40 2.35 1.43 210 20  W  
FUTU 4.20 4.90 3.59 3.55 17 0  W   48 FUTU 2.50 2.80 2.70 1.82 824 522  W  
FUTU 3.60 4.30 3.72 3.00 71 12  W   49 FUTU 2.90 3.20 3.20 2.27 41 54  W  
FUTU 3.20 3.50 3.32 2.51 267 258  W   50 FUTU 3.40 3.70 3.65 2.78 722 226  W  
FUTU 2.70 3.00 2.74 2.09 193 0  W   51 FUTU 3.90 4.30 4.14 3.35 65 71  W  
FUTU 2.25 2.55 2.25 1.71 46 36  W   52 FUTU 4.40 4.80 4.60 3.98 74 474  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 6.10 6.90 0.00 5.30 0 0  W   47 FUTU 3.50 4.00 3.80 2.56 1 0  W  
FUTU 5.50 6.40 5.00 4.74 2 0  W   48 FUTU 3.80 4.50 4.30 3.01 28 52  W  
FUTU 5.00 5.80 4.93 4.23 13 0  W   49 FUTU 4.20 4.80 4.70 3.50 7 1  W  
FUTU 4.40 4.90 4.55 3.76 35 10  W   50 FUTU 4.80 5.40 4.50 4.03 674 616  W  
FUTU 4.00 4.50 4.00 3.33 7 3  W   51 FUTU 5.10 5.90 5.49 4.59 3 7  W  
FUTU 3.50 4.00 3.80 2.94 63 4  W   52 FUTU 5.70 6.50 4.90 5.20 10 26  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 7.20 7.70 8.50 6.17 1 5  S   47 FUTU 4.50 4.90 4.85 3.43 40 44  S  
FUTU 6.60 7.20 6.00 5.65 9 2  S   48 FUTU 4.90 5.40 5.20 3.91 31 31  S  
FUTU 6.10 6.60 6.10 5.15 81 2  S   49 FUTU 5.40 5.80 5.57 4.41 3 15  S  
FUTU 5.60 6.10 5.90 4.69 304 256  S   50 FUTU 5.90 6.40 6.40 4.95 1137 7733  S  
FUTU 5.10 5.60 4.80 4.27 1 7  S   51 FUTU 6.40 6.90 6.83 5.52 92 52  S  
FUTU 4.70 5.10 4.45 3.87 12 17  S   52 FUTU 6.90 7.50 7.40 6.13 7 19  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 7.40 9.00 0.00 6.81 0 0  W   47 FUTU 5.00 6.00 0.00 4.06 0 0  W  
FUTU 7.10 8.60 6.79 6.30 10 0  W   48 FUTU 5.50 6.80 5.10 4.55 1 5  W  
FUTU 6.40 7.90 0.00 5.82 0 0  W   49 FUTU 6.00 7.00 4.32 5.07 0 1  W  
FUTU 6.20 7.50 6.30 5.37 1 3  W   50 FUTU 6.50 7.10 7.00 5.62 15 135  W  
FUTU 5.40 7.10 6.00 4.95 3 0  W   51 FUTU 7.00 8.30 5.95 6.20 1 3  W  
FUTU 5.30 6.10 6.70 4.55 1 0  W   52 FUTU 7.60 8.50 8.68 6.80 1 4  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 7.00 8.30 7.40 6.16 15 4  Q   50 FUTU 7.30 8.40 7.70 6.39 49 341  Q  
FUTU 6.50 7.80 0.00 5.74 0 0  Q   51 FUTU 7.80 9.00 6.50 6.97 10 5  Q  
FUTU 5.80 7.40 7.00 5.34 0 2  Q   52 FUTU 7.90 9.20 0.00 7.58 0 0  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 9.10 10.80 0.00 8.16 0 0  W   47 FUTU 6.00 8.30 0.00 5.38 0 0  W  
FUTU 8.50 10.30 0.00 7.67 0 0  W   48 FUTU 7.00 8.50 0.00 5.89 0 0  W  
FUTU 8.10 9.70 0.00 7.21 0 0  W   49 FUTU 6.50 10.80 0.00 6.43 0 0  W  
FUTU 7.60 9.20 0.00 6.77 0 0  W   50 FUTU 7.70 9.70 0.00 6.99 0 0  W  
FUTU 7.10 8.70 7.95 6.36 1 0  W   51 FUTU 8.30 9.50 9.55 7.58 7 5  W  
FUTU 6.70 8.70 0.00 5.97 0 0  W   52 FUTU 8.90 10.60 0.00 8.19 0 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FUTU 8.40 10.00 8.70 7.87 21 241  S   50 FUTU 9.30 9.90 9.60 8.05 90 4674  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.