Options Chain for H WORLD GROUP LTD SPONSORED ADS (HTHT) - $35.25 as of 5/30/2025 5:30:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.00 | 19.70 | 13.20 | 0.00 | 0.00% | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 14.50 | 17.20 | 10.70 | 0.00 | 0.00% | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:01 PM EST |
| 22.50 | 12.00 | 14.70 | 8.20 | 0.00 | 0.00% | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 9.60 | 12.20 | 8.40 | 0.00 | 0.00% | 0 | 6 | 1.96 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 4.90 | 7.00 | 5.40 | 0.00 | 0.00% | 0 | 157 | 0.56 | 0.97 | 0.03 | -0.01 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 35.00 | 1.30 | 1.45 | 1.24 | -0.66 | -34.74% | 5 | 148 | 0.36 | 0.56 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 40.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,115 | 0.35 | 0.08 | 0.04 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 262 | 1.39 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 1.50 | 0.91 | 0.00 | 0.00% | 0 | 29 | 1.58 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 12 | 2.54 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/30/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 1.50 | 0.32 | 0.00 | 0.00% | 0 | 44 | 1.78 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 317 | 0.43 | -0.03 | 0.03 | -0.01 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 35.00 | 0.65 | 1.25 | 1.20 | +0.35 | +41.18% | 5 | 268 | 0.33 | -0.44 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 40.00 | 4.10 | 6.90 | 4.00 | 0.00 | 0.00% | 0 | 57 | 1.12 | -0.92 | 0.04 | -0.01 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 45.00 | 9.00 | 11.90 | 13.40 | 0.00 | 0.00% | 0 | 11 | 1.53 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:01 PM EST |
| 50.00 | 13.90 | 16.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 55.00 | 18.90 | 21.90 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |