Options Chain for H WORLD GROUP LTD SPONSORED ADS (HTHT) - $36.97 as of 11/20/2024 4:11:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.60 | 23.50 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.50 | 17.20 | 21.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 14.70 | 18.50 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.50 | 12.00 | 16.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 10.00 | 13.50 | 10.90 | 0.00 | 0.00% | 0 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 30.00 | 5.30 | 9.00 | 7.00 | 0.00 | 0.00% | 0 | 35 | 1.35 | 0.92 | 0.03 | -0.01 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 0.50 | 3.70 | 2.60 | 0.00 | 0.00% | 0 | 34 | 0.39 | 0.61 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 0.40 | 0.75 | 0.70 | -0.05 | -6.67% | 132 | 666 | 0.44 | 0.23 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 0.15 | 0.40 | 0.20 | +0.05 | +33.34% | 2 | 499 | 0.62 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.01 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 1.60 | 0.80 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.65 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:53 PM EST |
| 17.50 | 0.00 | 1.65 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 101 | 1.97 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 1.65 | 0.90 | 0.00 | 0.00% | 0 | 20 | 1.62 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 103 | 0.57 | -0.08 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 0.90 | 1.50 | 1.54 | 0.00 | 0.00% | 0 | 2,374 | 0.42 | -0.39 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 2.50 | 7.00 | 4.00 | -0.96 | -19.36% | 1 | 332 | 0.64 | -0.77 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 6.90 | 11.50 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.95 | 0.02 | -0.01 | 5/8/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 11.80 | 16.50 | % | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 16.80 | 21.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 21.80 | 26.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |