Options Chain for H WORLD GROUP LTD SPONSORED ADS (HTHT) - $47.50 as of 2/5/2026 9:18:05 AM 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 | 28.80 | 32.70 | 30.75 | % | 1.76 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:56 PM EST | |||
| 20.00 | 26.30 | 30.20 | 28.25 | % | 1.41 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:56 PM EST | |||
| 22.50 | 24.00 | 27.70 | 25.85 | % | 1.15 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:56 PM EST | |||
| 25.00 | 21.90 | 25.20 | 23.55 | 19.50 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 2/4/2026 3:59:56 PM EST |
| 30.00 | 17.00 | 19.80 | 18.40 | 9.00 | 0.00 | 0.00% | 0.61 | 0 | 15 | 1.39 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 2/4/2026 3:59:56 PM EST |
| 35.00 | 12.10 | 14.70 | 13.40 | 14.40 | 0.00 | 0.00% | 0.38 | 0 | 493 | 1.02 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/4/2026 3:59:56 PM EST |
| 40.00 | 7.50 | 10.60 | 9.05 | 5.92 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.90 | 0.95 | 0.02 | -0.01 | 11/10/2025 | 2/4/2026 3:59:56 PM EST |
| 45.00 | 3.80 | 4.60 | 4.20 | 4.32 | 0.00 | 0.00% | 0.09 | 0 | 230 | 0.33 | 0.75 | 0.06 | -0.02 | 1/30/2026 | 2/4/2026 3:59:56 PM EST |
| 50.00 | 0.90 | 2.80 | 1.85 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 978 | 0.38 | 0.40 | 0.07 | -0.03 | 1/30/2026 | 2/4/2026 3:59:56 PM EST |
| 55.00 | 0.05 | 1.20 | 0.63 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.36 | 0.13 | 0.04 | -0.01 | 1/22/2026 | 2/4/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | 0.03 | 0.01 | 0.00 | 1/23/2026 | 2/4/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:56 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 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,600 | 2.24 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 2/4/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 2/4/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 2/4/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/4/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.19 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/4/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.95 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 2/4/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.70 | -0.05 | 0.02 | -0.01 | 11/18/2025 | 2/4/2026 3:59:56 PM EST |
| 45.00 | 0.20 | 1.70 | 0.95 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.33 | -0.25 | 0.06 | -0.02 | 1/5/2026 | 2/4/2026 3:59:56 PM EST |
| 50.00 | 1.80 | 4.90 | 3.35 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 332 | 0.59 | -0.60 | 0.07 | -0.03 | 1/27/2026 | 2/4/2026 3:59:56 PM EST |
| 55.00 | 6.20 | 8.60 | 7.40 | 5.55 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.64 | -0.87 | 0.04 | -0.01 | 1/23/2026 | 2/4/2026 3:59:56 PM EST |
| 60.00 | 10.90 | 13.40 | 12.15 | % | 0.20 | 0 | 0 | 0.79 | -0.97 | 0.01 | 0.00 | 2/4/2026 3:59:56 PM EST | |||
| 65.00 | 15.80 | 18.40 | 17.10 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:56 PM EST |