Options Chain for H WORLD GROUP LTD SPONSORED ADS (HTHT) - $53.62 as of 4/10/2026 6:17:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.90 | 34.80 | 33.35 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 22.50 | 29.40 | 32.60 | 31.00 | % | 1.38 | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 25.00 | 26.90 | 29.90 | 28.40 | % | 1.14 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 30.00 | 22.00 | 25.70 | 23.85 | 23.60 | % | 0.80 | 5 | 5 | 7.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST | |
| 35.00 | 17.00 | 19.70 | 18.35 | % | 0.52 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 40.00 | 12.00 | 14.90 | 13.45 | % | 0.34 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 45.00 | 6.90 | 9.60 | 8.25 | % | 0.18 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 50.00 | 3.00 | 5.00 | 4.00 | 3.10 | -1.37 | -30.65% | 0.08 | 2 | 14 | 1.78 | 0.91 | 0.06 | -0.14 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.06 | 0.36 | 0.13 | -0.27 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.87 | 0.02 | 0.02 | -0.02 | 3/24/2026 | 4/15/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 4.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 22.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 4.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 156 | 2.64 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 30 | 1.54 | -0.09 | 0.06 | -0.14 | 4/15/2026 3:59:45 PM EST | |||
| 55.00 | 0.85 | 3.60 | 2.23 | 2.68 | 0.00 | 0.00% | 0.04 | 0 | 111 | 1.82 | -0.64 | 0.13 | -0.27 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 60.00 | 5.20 | 8.30 | 6.75 | % | 0.11 | 0 | 0 | 2.68 | -0.98 | 0.02 | -0.02 | 4/15/2026 3:59:45 PM EST | |||
| 65.00 | 10.30 | 13.30 | 11.80 | % | 0.18 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 70.00 | 15.30 | 18.30 | 16.80 | % | 0.24 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 75.00 | 20.30 | 23.30 | 21.80 | % | 0.29 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 80.00 | 25.20 | 28.30 | 26.75 | % | 0.33 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST |