Options Chain for H WORLD GROUP LTD SPONSORED ADS (HTHT) - $36.17 as of 5/5/2025 8:20:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.60 | 20.50 | 13.20 | 0.00 | 0.00% | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 15.90 | 18.00 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 12.90 | 16.00 | 8.20 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 10.50 | 13.60 | 8.40 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.98 | 0.01 | -0.01 | 1/29/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 6.60 | 7.70 | 5.00 | 0.00 | 0.00% | 0 | 157 | 0.69 | 0.87 | 0.03 | -0.02 | 4/14/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 3.00 | 3.30 | 3.15 | +1.15 | +57.50% | 2 | 146 | 0.48 | 0.62 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 0.95 | 1.20 | 1.10 | +0.20 | +22.23% | 2 | 441 | 0.46 | 0.31 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 0.20 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 249 | 0.48 | 0.11 | 0.03 | -0.01 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.90 | 0.91 | 0.00 | 0.00% | 0 | 29 | 0.78 | 0.03 | 0.01 | 0.00 | 3/7/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 44 | 0.94 | -0.02 | 0.01 | -0.01 | 2/24/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 0.35 | 0.55 | 0.45 | -0.05 | -10.00% | 1 | 314 | 0.52 | -0.13 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 1.60 | 1.85 | 3.10 | 0.00 | 0.00% | 0 | 206 | 0.46 | -0.38 | 0.06 | -0.03 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 4.50 | 5.00 | 8.82 | 0.00 | 0.00% | 0 | 55 | 0.46 | -0.69 | 0.06 | -0.02 | 4/10/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 8.10 | 10.90 | 13.40 | 0.00 | 0.00% | 0 | 92 | 0.94 | -0.89 | 0.03 | -0.01 | 4/7/2025 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 13.10 | 15.80 | % | 0 | 0 | 1.08 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 55.00 | 17.90 | 20.40 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |