Options Chain for HUTCHMED CHINA LTD SPONSORED ADS (HCM) - $17.45 as of 9/19/2025 2:45:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.50 | 17.00 | 14.75 | % | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 12:59:01 PM EST | |||
| 5.00 | 10.00 | 14.50 | 12.25 | % | 2.45 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 9/19/2025 12:59:01 PM EST | |||
| 7.50 | 7.50 | 12.00 | 9.75 | % | 1.30 | 0 | 0 | 4.98 | 0.99 | 0.00 | 0.00 | 9/19/2025 12:59:01 PM EST | |||
| 10.00 | 5.10 | 9.50 | 7.30 | % | 0.73 | 0 | 0 | 3.64 | 0.96 | 0.02 | -0.01 | 9/19/2025 12:59:01 PM EST | |||
| 12.50 | 2.60 | 7.00 | 4.80 | % | 0.38 | 0 | 0 | 2.67 | 0.86 | 0.04 | -0.02 | 9/19/2025 12:59:01 PM EST | |||
| 15.00 | 0.30 | 4.90 | 2.60 | % | 0.17 | 0 | 0 | 2.05 | 0.72 | 0.06 | -0.04 | 9/19/2025 12:59:01 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | 1.43 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.69 | 0.55 | 0.07 | -0.04 | 9/15/2025 | 9/19/2025 12:59:01 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 3.11 | 0.40 | 0.06 | -0.04 | 9/19/2025 12:59:01 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 3.44 | 0.28 | 0.06 | -0.04 | 9/19/2025 12:59:01 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | 0.48 | 0.00 | 0.00% | 0.10 | 0 | 0 | 3.72 | 0.18 | 0.04 | -0.03 | 9/15/2025 | 9/19/2025 12:59:01 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 4.16 | 0.08 | 0.02 | -0.02 | 9/19/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 12:59:01 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 12:59:01 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 8.54 | -0.01 | 0.00 | 0.00 | 9/19/2025 12:59:01 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 6.10 | -0.04 | 0.02 | -0.01 | 9/19/2025 12:59:01 PM EST | |||
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 4.59 | -0.14 | 0.04 | -0.02 | 9/19/2025 12:59:01 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.16 | 0 | 3 | 3.47 | -0.28 | 0.06 | -0.04 | 8/28/2025 | 9/19/2025 12:59:01 PM EST |
| 17.50 | 0.45 | 4.60 | 2.53 | % | 0.14 | 0 | 0 | 1.25 | -0.45 | 0.07 | -0.04 | 9/19/2025 12:59:01 PM EST | |||
| 20.00 | 0.80 | 5.50 | 3.15 | % | 0.16 | 0 | 0 | 1.95 | -0.60 | 0.06 | -0.04 | 9/19/2025 12:59:01 PM EST | |||
| 22.50 | 3.00 | 7.50 | 5.25 | % | 0.23 | 0 | 0 | 2.03 | -0.72 | 0.06 | -0.04 | 9/19/2025 12:59:01 PM EST | |||
| 25.00 | 5.60 | 10.00 | 7.80 | % | 0.31 | 0 | 0 | 2.30 | -0.82 | 0.04 | -0.03 | 9/19/2025 12:59:01 PM EST | |||
| 30.00 | 10.60 | 15.00 | 12.80 | % | 0.43 | 0 | 0 | 2.73 | -0.92 | 0.02 | -0.02 | 9/19/2025 12:59:01 PM EST |