Options Chain for H WORLD GROUP LTD SPONSORED ADS (HTHT) - $36.94 as of 9/12/2025 3:42:09 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 | 18.20 | 21.70 | 19.95 | % | 1.14 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 20.00 | 15.70 | 19.20 | 17.45 | % | 0.87 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 22.50 | 13.30 | 16.70 | 15.00 | 11.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 9/12/2025 3:59:53 PM EST |
| 25.00 | 10.80 | 14.20 | 12.50 | 7.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:53 PM EST |
| 30.00 | 6.40 | 9.20 | 7.80 | 8.40 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.45 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 2.05 | 4.30 | 3.18 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 38 | 1.59 | 0.89 | 0.11 | -0.03 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.47 | 0.06 | 0.07 | -0.02 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,451 | 2.22 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.81 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.03 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:53 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 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.53 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 9/12/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 5.15 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/12/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.36 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 9/12/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.95 | 0.98 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 2,126 | 3.70 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,781 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 2,677 | 0.40 | -0.11 | 0.11 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 2.60 | 2.95 | 2.78 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 124 | 0.49 | -0.94 | 0.07 | -0.02 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 7.30 | 9.80 | 8.55 | 13.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 12.20 | 14.80 | 13.50 | 18.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 17.10 | 19.80 | 18.45 | % | 0.34 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |