Options Chain for H WORLD GROUP LTD SPONSORED ADS (HTHT) - $37.01 as of 3/31/2025 9:32:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.70 | 19.30 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 22.50 | 12.50 | 16.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 25.00 | 10.00 | 14.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 30.00 | 6.50 | 9.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 35.00 | 2.25 | 2.50 | 2.20 | 0.00 | 0.00% | 0 | 31 | 0.50 | 0.73 | 0.13 | -0.02 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 40.00 | 0.30 | 0.45 | 0.29 | -0.46 | -61.34% | 31 | 281 | 0.48 | 0.20 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 98 | 0.88 | 0.02 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.10 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 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 | 1.05 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:55 PM EST |
| 35.00 | 0.75 | 0.85 | 0.85 | -0.05 | -5.56% | 9 | 1,869 | 0.44 | -0.27 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 40.00 | 4.00 | 4.30 | 4.10 | +0.70 | +20.59% | 2 | 14 | 0.51 | -0.80 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 45.00 | 7.00 | 10.90 | % | 0 | 0 | 1.20 | -0.98 | 0.02 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 50.00 | 12.00 | 15.90 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 55.00 | 17.00 | 20.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |