Options Chain for H WORLD GROUP LTD SPONSORED ADS (HTHT) - $44.70 as of 5/29/2026 10:54:20 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.30 | 27.00 | 25.15 | 31.00 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:59:01 PM EST |
| 22.50 | 20.90 | 24.50 | 22.70 | % | 1.01 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 25.00 | 18.30 | 22.00 | 20.15 | % | 0.81 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 30.00 | 13.30 | 17.00 | 15.15 | % | 0.51 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 35.00 | 9.10 | 10.60 | 9.85 | % | 0.28 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 40.00 | 4.50 | 6.00 | 5.25 | 11.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | 0.94 | 0.03 | -0.02 | 5/1/2026 | 5/29/2026 1:59:01 PM EST |
| 45.00 | 1.35 | 1.60 | 1.48 | 1.73 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.33 | 0.53 | 0.12 | -0.04 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 50.00 | 0.20 | 0.45 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.40 | 0.09 | 0.05 | -0.01 | 5/26/2026 | 5/29/2026 1:59:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.82 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 334 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 1:59:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 1:59:01 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 41 | 2.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 1:59:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 40.00 | 0.10 | 1.35 | 0.73 | 0.19 | -0.38 | -66.67% | 0.02 | 4 | 64 | 0.56 | -0.06 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 45.00 | 1.30 | 1.45 | 1.38 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.32 | -0.47 | 0.12 | -0.04 | 5/21/2026 | 5/29/2026 1:59:01 PM EST |
| 50.00 | 5.00 | 5.70 | 5.35 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.57 | -0.91 | 0.05 | -0.01 | 5/15/2026 | 5/29/2026 1:59:01 PM EST |
| 55.00 | 9.70 | 11.10 | 10.40 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.98 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/29/2026 1:59:01 PM EST |
| 60.00 | 14.20 | 16.40 | 15.30 | 13.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:01 PM EST |
| 65.00 | 18.10 | 22.10 | 20.10 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 70.00 | 23.70 | 27.00 | 25.35 | % | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 75.00 | 28.70 | 32.00 | 30.35 | % | 0.40 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 80.00 | 33.50 | 37.00 | 35.25 | % | 0.44 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST |