Options Chain for H WORLD GROUP LTD SPONSORED ADS (HTHT) - $32.08 as of 2/4/2025 9:31:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.30 | 19.50 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 17.50 | 13.10 | 17.00 | 14.79 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 11.60 | 14.30 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.85 | 0.99 | 0.01 | 0.00 | 9/24/2024 | 2/4/2025 4:00:01 PM EST |
| 22.50 | 9.10 | 12.00 | 16.20 | 0.00 | 0.00% | 0 | 8 | 1.52 | 0.96 | 0.01 | 0.00 | 9/27/2024 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 6.80 | 9.40 | 7.20 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.91 | 0.02 | -0.01 | 1/6/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 2.95 | 3.20 | 3.60 | +0.10 | +2.86% | 24 | 115 | 0.67 | 0.68 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 0.75 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 303 | 0.40 | 0.38 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 0.10 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 193 | 0.46 | 0.17 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 2.20 | 2.90 | 0.00 | 0.00% | 0 | 66 | 1.28 | 0.06 | 0.02 | -0.01 | 10/14/2024 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 10 | 1.46 | 0.02 | 0.01 | 0.00 | 10/15/2024 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 18 | 1.62 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 2.20 | 0.70 | 0.00 | 0.00% | 0 | 28 | 2.25 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.01 | 0.01 | 0.00 | 9/24/2024 | 2/4/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 2.25 | % | 0 | 0 | 1.59 | -0.04 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 25.00 | 0.05 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 1,125 | 0.44 | -0.09 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 0.75 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 1,037 | 0.41 | -0.32 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 2.80 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 307 | 0.64 | -0.62 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 7.90 | 8.40 | 8.30 | 0.00 | 0.00% | 0 | 197 | 0.99 | -0.83 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 45.00 | 11.60 | 14.70 | 13.60 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.94 | 0.02 | -0.01 | 1/14/2025 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 16.50 | 20.40 | 17.80 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.98 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 22.50 | 24.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 60.00 | 26.80 | 29.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |