Options Chain for H WORLD GROUP LTD SPONSORED ADS (HTHT) - $38.09 as of 3/28/2025 8:07:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.50 | 19.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.50 | 12.60 | 16.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 11.20 | 13.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 6.30 | 7.30 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.94 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 2.60 | 2.85 | % | 0 | 0 | 0.42 | 0.62 | 0.08 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 0.75 | 0.90 | 0.92 | -0.48 | -34.29% | 1 | 9 | 0.42 | 0.27 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 0.25 | 0.40 | % | 0 | 0 | 0.48 | 0.10 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 0.71 | 0.03 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 0.25 | 0.35 | % | 0 | 0 | 0.41 | -0.06 | 0.05 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 1.55 | 1.80 | 1.45 | +0.18 | +14.18% | 20 | 2 | 0.39 | -0.38 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 4.60 | 5.50 | % | 0 | 0 | 0.42 | -0.73 | 0.06 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 7.20 | 10.00 | % | 0 | 0 | 0.55 | -0.90 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 12.10 | 15.80 | % | 0 | 0 | 0.75 | -0.97 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 17.00 | 20.80 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |