Options Chain for H WORLD GROUP LTD SPONSORED ADS (HTHT) - $36.26 as of 5/27/2025 3:09:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.60 | 17.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 22.50 | 13.10 | 13.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 25.00 | 10.70 | 11.80 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 30.00 | 6.00 | 6.70 | % | 0 | 0 | 0.47 | 0.89 | 0.03 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 35.00 | 2.55 | 2.70 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.61 | 0.08 | -0.02 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 40.00 | 0.70 | 0.85 | 0.77 | -0.73 | -48.67% | 1 | 2 | 0.39 | 0.25 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 45.00 | 0.10 | 0.25 | % | 0 | 0 | 0.41 | 0.07 | 0.03 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 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 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 30.00 | 0.25 | 0.35 | 0.53 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.11 | 0.03 | -0.01 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 35.00 | 1.45 | 1.60 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.39 | 0.08 | -0.02 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 40.00 | 4.60 | 4.80 | 3.99 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.75 | 0.06 | -0.02 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 45.00 | 8.60 | 11.00 | % | 0 | 0 | 0.90 | -0.93 | 0.03 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 50.00 | 13.80 | 16.30 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 55.00 | 18.80 | 21.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |