Options Chain for H WORLD GROUP LTD SPONSORED ADS (HTHT) - $35.93 as of 8/22/2025 3:53:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.80 | 20.70 | 18.75 | % | 1.07 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 20.00 | 14.90 | 18.20 | 16.55 | % | 0.83 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 22.50 | 11.80 | 15.70 | 13.75 | % | 0.61 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 9.30 | 13.20 | 11.25 | % | 0.45 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 30.00 | 5.20 | 8.20 | 6.70 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.93 | 0.93 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 1.95 | 2.15 | 2.05 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 543 | 0.28 | 0.62 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | 0.18 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.86 | 0.03 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 30.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.05 | +25.00% | 0.01 | 3 | 5 | 0.33 | -0.07 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 1.05 | 1.75 | 1.40 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 1,096 | 0.32 | -0.38 | 0.10 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 3.90 | 6.20 | 5.05 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.64 | -0.82 | 0.06 | -0.01 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 8.90 | 10.40 | 9.65 | % | 0.21 | 0 | 0 | 0.71 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 12.40 | 15.00 | 13.70 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |