FUTU Options Strategy Builder
1134 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
FUTU 114.05
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
116 contracts
81 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 383% | 55.60 | 63.40 | $55.00 | 0.00 | 5.25 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 372% | 51.10 | 58.45 | $60.00 | 0.00 | 6.80 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 322% | 46.60 | 52.75 | $65.00 | 0.00 | 5.45 | - | - | 0 | 0 |
| 1 | 2 | 0.96 | 298% | 41.50 | 48.10 | $70.00 | 0.00 | 3.75 | 280% | -0.04 | 0 | 0 |
| 1 | 2 | 0.98 | 213% | 34.90 | 43.70 | $75.00 | 0.00 | 3.25 | 291% | -0.07 | 0 | 0 |
| 1 | 2 | 0.95 | 215% | 31.00 | 38.25 | $80.00 | 0.00 | 2.10 | 183% | -0.03 | 1 | 4 |
| 1 | 2 | 0.94 | 193% | 26.35 | 33.10 | $85.00 | 0.00 | 1.56 | 151% | -0.03 | 1 | 161 |
| 0 | 0 | - | - | 20.15 | 26.80 | $90.00 | 0.00 | 2.10 | 170% | -0.08 | 10 | 120 |
| 0 | 0 | 0.97 | 117% | 19.70 | 26.75 | $91.00 | 0.00 | 2.10 | 160% | -0.08 | 0 | 0 |
| 1 | 2 | 0.96 | 121% | 18.15 | 26.50 | $92.00 | 0.00 | 2.10 | 190% | -0.12 | 1 | 2 |
| 0 | 0 | 0.95 | 120% | 17.30 | 25.45 | $93.00 | 0.00 | 2.10 | 106% | -0.03 | 0 | 0 |
| 0 | 0 | 0.95 | 118% | 16.10 | 24.70 | $94.00 | 0.00 | 1.90 | 86% | -0.01 | 2 | 2 |
| 0 | 0 | 0.90 | 144% | 16.50 | 23.45 | $95.00 | 0.00 | 2.10 | 140% | -0.10 | 10 | 11 |
| 0 | 0 | 0.93 | 116% | 14.65 | 22.45 | $96.00 | 0.00 | 0.65 | 79% | -0.02 | 3 | 13 |
| 1 | 1 | 0.95 | 98% | 14.95 | 19.75 | $97.00 | 0.00 | 2.10 | 78% | -0.02 | 4 | 5 |
| 0 | 0 | 0.88 | 131% | 13.65 | 20.50 | $98.00 | 0.00 | 1.91 | 119% | -0.10 | 11 | 14 |
| 0 | 0 | 0.91 | 106% | 11.65 | 19.70 | $99.00 | 0.00 | 0.41 | 71% | -0.03 | 1 | 10 |
| 0 | 0 | 0.92 | 92% | 11.90 | 17.10 | $100.00 | 0.04 | 0.11 | 65% | -0.02 | 5 | 39 |
| 0 | 0 | 0.93 | 80% | 9.25 | 17.50 | $101.00 | 0.00 | 2.65 | 103% | -0.12 | 1 | 10 |
| 1 | 2 | 0.90 | 86% | 8.65 | 16.55 | $102.00 | 0.03 | 0.40 | 69% | -0.06 | 9 | 7 |
| 3 | 6 | 0.83 | 104% | 9.25 | 15.25 | $103.00 | 0.00 | 0.70 | 67% | -0.07 | 31 | 61 |
| 0 | 0 | 0.82 | 103% | 8.20 | 14.60 | $104.00 | 0.10 | 0.40 | 61% | -0.07 | 3 | 203 |
| 1 | 2 | 0.85 | 77% | 5.95 | 13.65 | $105.00 | 0.17 | 0.24 | 54% | -0.07 | 15 | 305 |
| 0 | 0 | 0.78 | 98% | 6.65 | 12.75 | $106.00 | 0.04 | 0.42 | 50% | -0.08 | 20 | 37 |
| 16 | 11 | 0.78 | 84% | 4.85 | 12.05 | $107.00 | 0.26 | 0.48 | 52% | -0.12 | 93 | 26 |
| 44 | 1 | 0.75 | 81% | 4.05 | 11.15 | $108.00 | 0.00 | 0.84 | 49% | -0.14 | 7 | 270 |
| 118 | 2 | 0.75 | 66% | 2.24 | 10.35 | $109.00 | 0.47 | 1.01 | 53% | -0.20 | 33 | 38 |
| 273 | 18 | 0.85 | 33% | 2.97 | 5.80 | $110.00 | 0.55 | 1.00 | 47% | -0.23 | 50 | 146 |
| 24 | 1 | 0.68 | 61% | 0.75 | 8.65 | $111.00 | 0.64 | 1.75 | 50% | -0.30 | 23 | 68 |
| 56 | 8 | 0.63 | 60% | 0.36 | 7.70 | $112.00 | 1.28 | 1.46 | 47% | -0.35 | 60 | 200 |
| 15 | 1 | 0.56 | 85% | 2.71 | 6.70 | $113.00 | 1.65 | 2.74 | 55% | -0.43 | 104 | 20 |
| 45 | 23 | 0.52 | 63% | 0.15 | 5.95 | $114.00 | 1.09 | 3.60 | 49% | -0.49 | 49 | 126 |
| 110 | 59 | 0.46 | 60% | 2.01 | 3.00 | $115.00 | 1.15 | 3.40 | 36% | -0.58 | 38 | 240 |
| 103 | 29 | 0.42 | 68% | 1.61 | 3.30 | $116.00 | 0.69 | 8.85 | 75% | -0.57 | 1 | 26 |
| 79 | 31 | 0.34 | 54% | 1.27 | 1.65 | $117.00 | 0.86 | 7.45 | 49% | -0.68 | 16 | 29 |
| 343 | 46 | 0.30 | 56% | 0.99 | 1.54 | $118.00 | 3.00 | 8.45 | 69% | -0.66 | 1 | 60 |
| 49 | 35 | 0.25 | 57% | 0.78 | 1.21 | $119.00 | 3.25 | 9.25 | 64% | -0.72 | 2 | 5 |
| 235 | 163 | 0.21 | 57% | 0.59 | 1.01 | $120.00 | 4.20 | 9.40 | 59% | -0.78 | 1 | 115 |
| 20 | 768 | 0.17 | 55% | 0.28 | 0.89 | $121.00 | 2.98 | 11.30 | 41% | -0.91 | 5 | 52 |
| 281 | 680 | 0.12 | 54% | 0.16 | 0.64 | $122.00 | 3.85 | 11.10 | - | - | 1 | 3 |
| 2 | 6 | 0.12 | 58% | 0.32 | 0.50 | $123.00 | 5.00 | 13.25 | 49% | -0.93 | 1 | 11 |
| 11 | 1 | 0.12 | 64% | 0.00 | 0.91 | $124.00 | 8.45 | 12.35 | 65% | -0.88 | 0 | 0 |
| 174 | 79 | 0.14 | 78% | 0.15 | 1.19 | $125.00 | 6.85 | 14.80 | - | - | 3 | 2 |
| 15 | 37 | 0.08 | 66% | 0.00 | 0.77 | $126.00 | 10.25 | 13.25 | - | - | 0 | 0 |
| 14 | 10 | 0.09 | 72% | 0.00 | 0.58 | $127.00 | 10.30 | 17.05 | 90% | -0.86 | 5 | 4 |
| 18 | 36 | 0.07 | 73% | 0.00 | 0.69 | $128.00 | 9.80 | 18.10 | - | - | 5 | 5 |
| 6 | 5 | 0.03 | 61% | 0.00 | 1.74 | $129.00 | 12.30 | 18.90 | 95% | -0.88 | 1 | 0 |
| 122 | 5 | 0.03 | 67% | 0.00 | 0.40 | $130.00 | 13.30 | 19.85 | 98% | -0.89 | 1 | 0 |
| 2 | 1 | 0.12 | 107% | 0.00 | 1.74 | $131.00 | 14.25 | 20.75 | 98% | -0.90 | 0 | 0 |
| 7 | 7 | 0.10 | 101% | 0.00 | 1.32 | $132.00 | 13.75 | 20.45 | - | - | 0 | 0 |
| 58 | 1 | 0.11 | 111% | 0.00 | 1.70 | $133.00 | 14.65 | 22.50 | - | - | 1 | 0 |
| 0 | 0 | 0.11 | 118% | 0.00 | 1.74 | $134.00 | 17.25 | 22.45 | - | - | 0 | 0 |
| 89 | 10 | 0.04 | 89% | 0.02 | 0.33 | $135.00 | 18.35 | 23.60 | 71% | -0.99 | 28 | 0 |
| 10 | 9 | 0.11 | 126% | 0.00 | 1.74 | $136.00 | 17.40 | 26.00 | - | - | 0 | 0 |
| 7 | 3 | 0.10 | 130% | 0.00 | 1.70 | $137.00 | 20.25 | 25.40 | - | - | 0 | 0 |
| 5 | 5 | 0.10 | 134% | 0.00 | 1.50 | $138.00 | 19.40 | 26.60 | - | - | 0 | 0 |
| 1 | 1 | 0.10 | 137% | 0.00 | 1.75 | $139.00 | 22.25 | 27.60 | - | - | 0 | 0 |
| 97 | 11 | 0.02 | 90% | 0.00 | 1.69 | $140.00 | 23.25 | 28.60 | - | - | 0 | 0 |