Options Chain for H WORLD GROUP LTD SPONSORED ADS (HTHT) - $33.07 as of 8/18/2025 10:39:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.90 | 16.90 | 15.90 | % | 0.91 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:58:53 AM EST | |||
| 20.00 | 12.40 | 14.40 | 13.40 | % | 0.67 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:58:53 AM EST | |||
| 22.50 | 10.80 | 11.10 | 10.95 | 11.10 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 8/18/2025 11:58:53 AM EST |
| 25.00 | 8.30 | 8.60 | 8.45 | 7.50 | 0.00 | 0.00% | 0.34 | 0 | 21 | 0.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/18/2025 11:58:53 AM EST |
| 30.00 | 3.60 | 3.80 | 3.70 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 92 | 0.42 | 0.86 | 0.08 | -0.01 | 8/14/2025 | 8/18/2025 11:58:53 AM EST |
| 35.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.15 | +30.00% | 0.02 | 15 | 1,596 | 0.36 | 0.31 | 0.10 | -0.02 | 8/18/2025 | 8/18/2025 11:58:53 AM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.29 | -72.50% | 0.00 | 3 | 258 | 0.47 | 0.04 | 0.03 | 0.00 | 8/18/2025 | 8/18/2025 11:58:53 AM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,408 | 0.84 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/18/2025 11:58:53 AM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/18/2025 11:58:53 AM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/18/2025 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.32 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 8/18/2025 11:58:53 AM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/18/2025 11:58:53 AM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 8/18/2025 11:58:53 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 2,126 | 0.62 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/18/2025 11:58:53 AM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3,720 | 0.39 | -0.14 | 0.08 | -0.01 | 8/15/2025 | 8/18/2025 11:58:53 AM EST |
| 35.00 | 2.45 | 2.75 | 2.60 | 2.50 | -0.10 | -3.85% | 0.07 | 3 | 2,732 | 0.33 | -0.69 | 0.10 | -0.02 | 8/18/2025 | 8/18/2025 11:58:53 AM EST |
| 40.00 | 6.60 | 7.40 | 7.00 | 7.30 | -2.70 | -27.00% | 0.17 | 1 | 104 | 0.61 | -0.96 | 0.03 | 0.00 | 8/18/2025 | 8/18/2025 11:58:53 AM EST |
| 45.00 | 10.80 | 12.40 | 11.60 | 13.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.84 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/18/2025 11:58:53 AM EST |
| 50.00 | 16.30 | 17.80 | 17.05 | 18.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/18/2025 11:58:53 AM EST |
| 55.00 | 20.70 | 23.70 | 22.20 | % | 0.40 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:58:53 AM EST |