Options Chain for H WORLD GROUP LTD SPONSORED ADS (HTHT) - $54.13 as of 2/20/2026 3:14:37 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 | 34.50 | 38.70 | 36.60 | % | 2.09 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 20.00 | 32.00 | 36.10 | 34.05 | % | 1.70 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 22.50 | 29.50 | 33.60 | 31.55 | % | 1.40 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 25.00 | 27.00 | 31.20 | 29.10 | 19.50 | 0.00 | 0.00% | 1.16 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 2/20/2026 4:00:05 PM EST |
| 30.00 | 22.00 | 26.30 | 24.15 | 9.00 | 0.00 | 0.00% | 0.80 | 0 | 15 | 2.20 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 2/20/2026 4:00:05 PM EST |
| 35.00 | 17.10 | 21.30 | 19.20 | 14.40 | 0.00 | 0.00% | 0.55 | 0 | 493 | 1.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:05 PM EST |
| 40.00 | 12.90 | 15.00 | 13.95 | 9.27 | 0.00 | 0.00% | 0.35 | 0 | 35 | 1.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:05 PM EST |
| 45.00 | 8.90 | 9.70 | 9.30 | 4.32 | 0.00 | 0.00% | 0.21 | 0 | 230 | 0.61 | 0.96 | 0.01 | -0.01 | 1/30/2026 | 2/20/2026 4:00:05 PM EST |
| 50.00 | 3.70 | 6.40 | 5.05 | 5.00 | -0.10 | -1.97% | 0.10 | 29 | 989 | 0.70 | 0.80 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 55.00 | 1.60 | 2.20 | 1.90 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.38 | 0.46 | 0.07 | -0.04 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 60.00 | 0.35 | 0.50 | 0.43 | 0.42 | +0.02 | +5.00% | 0.01 | 2 | 3 | 0.33 | 0.17 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.01 | 2/20/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1,600 | 3.81 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 2/20/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 2/20/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.75 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 2/20/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/20/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.61 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/20/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.37 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/20/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.02 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/20/2026 4:00:05 PM EST |
| 45.00 | 0.10 | 0.50 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.58 | -0.04 | 0.01 | -0.01 | 2/5/2026 | 2/20/2026 4:00:05 PM EST |
| 50.00 | 0.60 | 1.25 | 0.93 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 332 | 0.43 | -0.20 | 0.05 | -0.03 | 1/27/2026 | 2/20/2026 4:00:05 PM EST |
| 55.00 | 2.35 | 3.10 | 2.73 | 5.55 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.38 | -0.54 | 0.07 | -0.04 | 1/23/2026 | 2/20/2026 4:00:05 PM EST |
| 60.00 | 5.80 | 7.60 | 6.70 | % | 0.11 | 0 | 0 | 0.66 | -0.83 | 0.05 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 65.00 | 8.80 | 12.30 | 10.55 | % | 0.16 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 2/20/2026 4:00:05 PM EST |