Options Chain for H WORLD GROUP LTD SPONSORED ADS (HTHT) - $33.95 as of 7/25/2025 12:49:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.30 | 17.40 | 15.85 | % | 0.91 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 20.00 | 11.40 | 14.90 | 13.15 | % | 0.66 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 22.50 | 10.00 | 12.40 | 11.20 | % | 0.50 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 25.00 | 7.40 | 9.50 | 8.45 | % | 0.34 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 30.00 | 2.60 | 4.40 | 3.50 | 3.55 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:06 AM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.58 | 0.12 | 0.10 | -0.01 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.85 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:06 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 35.00 | 1.65 | 3.60 | 2.63 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.56 | -0.88 | 0.10 | -0.01 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 40.00 | 5.70 | 9.50 | 7.60 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 45.00 | 10.50 | 14.50 | 12.50 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 50.00 | 15.50 | 19.30 | 17.40 | % | 0.35 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST |