Tour v509
HTHT
H WORLD GROUP LIMITE ADR
$41.88 +3.38%
$41.04 (-2.01%)🌙
as of 08/14 06:00 PM
(8/14 14:07) ◀
|
Friday, August 14, 2026 (6:00pm)
January 2026
|
▶ (8/17 18:00)
◀ 8/14 18:00 ▶

Option Volume

Detail
ℹ
Current (08/14) 903
Calls: 818 (91%)
Puts: 85 (9%)
Prior (08/13) 122
Calls: 80 (66%)
Puts: 42 (34%)
Current vs Prior +640.16%
Calls: +922.50% (Calls)
Puts: +102.38% (Puts)
Prior 7-Day Total 200
Calls: 132 (66%)
Puts: 68 (34%)
Prior 7-Day Average 28
Calls: 18 (66%)
Puts: 9 (34%)
Current vs Prior 7-Day Avg +3060.50%
Calls: +4237.88%
Puts: +775.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $55.5K
Calls: $49.1K (88%)
Puts: $6.5K (12%)
Prior (08/13) $14.6K
Calls: $12.6K (86%)
Puts: $2.0K (14%)
Current vs Prior +279.49%
Calls: +288.69%
Puts: +221.90%
Prior 7-Day Total $24.5K
Calls: $17.4K (71%)
Puts: $7.2K (29%)
Prior 7-Day Average $3.5K
Calls: $2.5K (71%)
Puts: $1.0K (29%)
Current vs Prior 7-Day Avg +1485.79%
Calls: +1878.98%
Puts: +533.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.10
Prior (08/13) 0.53
Current vs Prior -80.21%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -90.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 3,830
Calls: 2,395 (63%)
Puts: 1,435 (37%)
Prior (08/13) 124
Calls: 104 (84%)
Puts: 20 (16%)
Current vs Prior +2988.71%
Prior 7-Day Total 502
Calls: 405 (81%)
Puts: 97 (19%)
Prior 7-Day Average 100
Calls: 101 (76%)
Puts: 32 (24%)
Current vs Prior 7-Day Avg +3714.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.52% | 12.92%7.52% | 12.92%
Prior 6.44% | 9.78%6.44% | 9.78%
Current vs Prior +16.74% | +32.15%+16.74% | +32.15%
Prior 7-Day Avg 8.37% | 11.40%8.37% | 11.40%
Current vs 7-Day Avg -10.15% | +13.29%-10.15% | +13.29%
Prior 7-Day Eod 6.44% | 9.78%6.44% | 9.78%
Current vs 7-Day Eod +16.74% | +32.15%+16.74% | +32.15%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.30% | 40.56%
Calls: 18.60% | 20.15%
Puts: 20.00% | 60.98%
Prior 48.16% | 21.84%
Calls: 33.83% | 15.10%
Puts: 62.50% | 28.57%
Current vs Prior -59.93% | +85.71%
Prior 7-Day Avg 48.16% | 21.84%
Calls: 33.83% | 15.10%
Puts: 62.50% | 28.57%
Current vs 7-Day Avg -59.93% | +85.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($49.1K) vs puts ($6.5K). Massive premium surge with dollar volume up 279% vs prior. Dollar volume significantly above 7-day average (1486% higher). Unusually high activity with volume up 640% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.78, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 215.408.20$6.8041.2%21.001
$40.00Aug 211.752.65$2.2040.9%500.7012
$40.00Sep 182.053.20$2.6343.7%230.6111
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 186.8011.30$9.0549.7%--0.8280
$45.00Aug 212.453.60$3.0338.0%--0.8118
$45.00Sep 182.856.60$4.7279.4%10.7397

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 876, top 704)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.250.45$0.3557.1%7040.1826
$40.00Aug 211.752.65$2.2040.9%500.7012
$40.00Sep 182.053.20$2.6343.7%230.6111
$45.00Sep 180.601.05$0.8354.2%90.2590
$50.00Aug 210.000.55$0.28196.4%70.109
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.401.50$0.95115.8%530.3510
$35.00Aug 210.000.10$0.05200.0%260.0318
$40.00Sep 180.754.80$2.78145.7%10.4623
$45.00Sep 182.856.60$4.7279.4%10.7397

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 34.7%, max 36.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Aug 21Sep 1866.4%48.5%36.9%7323
$45.00Aug 21Sep 1865.8%49.7%32.5%713116
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Aug 21Sep 1866.4%48.5%36.9%5433
$45.00Aug 21Sep 1865.8%49.7%32.5%1115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 1.58, avg 3.82)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Sep 18$0.33$4.67$0.3325%14.15$45.33
$40.00$45.00Sep 18$1.80$3.20$1.8062%1.78$41.80
$40.00$45.00Aug 21$1.85$3.15$1.8570%1.70$41.85
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$40.00Sep 18$1.94$3.06$1.9473%1.58$43.06
$45.00$40.00Aug 21$2.08$2.92$2.0881%1.40$42.92
$40.00$35.00Sep 18$1.93$3.07$1.9346%1.59$38.07
$40.00$35.00Aug 21$0.90$4.10$0.9035%4.56$39.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.22, avg 0.31)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$50.00Sep 18$0.33$0.33$4.6775%0.07$45.33
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$35.00Aug 21$0.90$0.90$4.1065%0.22$39.10
$40.00$35.00Sep 18$1.93$1.93$3.0754%0.63$38.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.13, cheapest $0.43)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 21Sep 18$0.4366.4%48.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 21Sep 18$1.8366.4%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.52% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Aug 21$2.20$0.95$3.15$36.85$43.157.52%
$45.00Aug 21$0.35$3.03$3.38$41.62$48.388.07%
$40.00Sep 18$2.63$2.78$5.41$34.59$45.4112.92%
$45.00Sep 18$0.83$4.72$5.55$39.45$50.5513.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 3.22% of stock, avg 4.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$35.00Sep 18$0.50$0.85$1.35$33.65$51.35
$45.00$40.00Aug 21$0.35$0.95$1.30$38.70$46.30
$50.00$40.00Aug 21$0.28$0.95$1.23$38.77$51.23
$45.00$35.00Sep 18$0.83$0.85$1.68$33.32$46.68
$45.00$40.00Sep 18$0.83$2.78$3.61$36.39$48.61
$50.00$40.00Sep 18$0.50$2.78$3.28$36.72$53.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 3.24, cheapest $1.18)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$40.00$45.00Aug 21$2.75$2.2582%0.82
$40.00$45.00$50.00Aug 21$1.78$3.2259%1.81
$40.00$45.00$50.00Sep 18$1.47$3.5348%2.40
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$40.00$45.00Aug 21$1.18$3.8278%3.24
$40.00$45.00$50.00Sep 18$2.39$2.6136%1.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.39, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Sep 18-$0.17$4.83
$45.00$50.001:2Aug 21-$0.21$4.79
$35.00$40.001:2Aug 21$2.40$2.60
$40.00$45.001:2Sep 18$0.97$4.03
$40.00$45.001:2Aug 21$1.50$3.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Sep 18-$0.39$4.61
$45.00$40.001:2Sep 18-$0.84$4.16
$45.00$40.001:2Aug 21$1.13$3.87
$40.00$35.001:2Sep 18$1.08$3.92
$40.00$35.001:2Aug 21$0.85$4.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.43%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Sep 18$0.600.257.5%1.43%8.88%990
$45.00Aug 21$0.250.187.5%0.60%8.05%70426

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 67 contracts (avg 9 vol/day, 36 traded recently)

HTHT averages only 9 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $40.00 08-21 call last traded $3.26 on 08/06 (now $1.75/$2.65) — try a limit near $2.20. Also watch the $40.00 09-18 call last traded $3.80 on 07/28 (now $2.05/$3.20) — try a limit near $2.63; the $45.00 09-18 call last traded $1.50 on 08/07 (now $0.60/$1.05) — try a limit near $0.83. Most tradeable put: the $55.00 12-18 put last traded $14.18 on 07/17 (now $11.90/$16.40) — try a limit near $14.15.
CALLS (33)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Aug 21$1.75$2.65$2.20$3.26 08/06$1.27–$3.85$2.2012
$40.00Sep 18$2.05$3.20$2.63$3.80 07/28$1.98–$4.53$2.6311
$40.00Jan 15$3.40$6.30$4.85$5.60 06/25$4.40–$6.50$4.855
$40.00Mar 19$3.90$7.30$5.60$5.81 07/24$5.00–$7.35$5.604
$40.00Dec 18$3.00$5.80$4.40--$4.40–$4.40—$3.00162
$45.00Aug 21$0.25$0.45$0.35$0.75 08/06$0.23–$0.75$0.3526
$45.00Sep 18$0.60$1.05$0.83$1.50 08/07$0.78–$2.05$0.8390
$45.00Dec 18$1.00$3.80$2.40$2.38 07/21$1.80–$3.63$2.3857
$45.00Jan 15$0.95$4.10$2.53--$2.53–$2.53—$0.956
$35.00Jan 15$5.60$10.20$7.90$9.60 06/29$7.40–$9.75$7.902
$35.00Dec 18$5.60$9.10$7.35--$6.60–$7.35$5.6024
$35.00Aug 21$5.40$8.20$6.80--$6.80–$6.80—$5.401
$35.00Sep 18$6.70$7.40$7.05--$7.05–$7.05—$6.707
$50.00Aug 21$0.00$0.55$0.28$0.32 08/03$0.15–$1.18$0.289
$50.00Sep 18$0.00$1.00$0.50$0.50 07/21$0.50–$1.40$0.5051
$50.00Dec 18$0.05$2.85$1.45$2.78 06/16$0.93–$2.05$1.45234
$50.00Jan 15$0.00$2.90$1.45$2.08 07/02$1.15–$2.63$1.4515
$50.00Mar 19$0.35$3.90$2.13$2.51 07/20$1.50–$3.18$2.135
$30.00Dec 18$10.00$13.80$11.90--$11.90–$11.90—$10.0019
$55.00Dec 18$0.00$2.20$1.10$1.00 07/15$0.90–$1.65$1.0054
$55.00Sep 18$0.00$1.75$0.88--$0.88–$0.88—--117
$25.00Dec 18$14.80$19.50$17.15--$17.15–$17.15—$14.803
$60.00Dec 18$0.00$2.00$1.00$0.40 08/03$0.30–$1.45$0.40613
$60.00Sep 18$0.00$1.75$0.88--$0.88–$0.88—--10
$65.00Sep 18$0.00$1.75$0.88--$0.88–$0.88—--24
$65.00Dec 18$0.00$1.75$0.88--$0.88–$0.88—--18
$65.00Jan 15$0.00$0.55$0.28--$0.28–$0.28—--1
$70.00Sep 18$0.00$1.75$0.88--$0.88–$0.88—--11
$70.00Dec 18$0.00$1.80$0.90--$0.90–$0.90—--581
$75.00Sep 18$0.00$1.15$0.57--$0.57–$0.57—--1
$75.00Dec 18$0.00$0.95$0.48--$0.48–$0.48—--89
$80.00Sep 18$0.00$1.75$0.88--$0.88–$0.88—--10
$80.00Dec 18$0.00$0.75$0.38--$0.38–$0.38—--123
PUTS (34)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Aug 21$0.40$1.50$0.95$0.55 08/07$0.57–$2.00$0.5510
$40.00Sep 18$0.75$4.80$2.78$2.10 07/06$1.05–$2.78$2.1023
$40.00Dec 18$0.55$4.50$2.53$3.49 06/22$2.35–$4.00$2.5379
$40.00Jan 15$0.75$4.90$2.83$3.05 07/29$2.83–$4.28$2.832
$40.00Mar 19$1.35$6.00$3.68$3.87 08/05$3.50–$4.93$3.6810
$45.00Aug 21$2.45$3.60$3.03$2.80 07/29$2.80–$5.40$2.8018
$45.00Sep 18$2.85$6.60$4.72$5.94 07/23$3.30–$6.05$4.7297
$45.00Dec 18$3.20$7.90$5.55$5.44 06/15$5.05–$6.90$5.44200
$45.00Jan 15$3.80$8.20$6.00$6.04 06/23$5.25–$7.10$6.001
$35.00Aug 21$0.00$0.10$0.05$0.40 07/21$0.05–$0.25$0.0518
$35.00Sep 18$0.00$1.70$0.85$0.85 07/06$0.85–$1.68$0.8511
$35.00Dec 18$0.35$1.75$1.05$1.52 06/15$0.75–$1.83$1.0565
$50.00Aug 21$6.20$10.50$8.35$8.10 07/06$6.80–$10.15$8.102
$50.00Dec 18$7.20$11.80$9.50$8.37 06/15$8.25–$10.95$8.37112
$50.00Jan 15$7.50$11.40$9.45$9.30 06/23$8.75–$10.95$9.302
$50.00Sep 18$6.80$11.30$9.05--$9.05–$9.05—$6.8080
$30.00Dec 18$0.10$0.60$0.35$0.58 06/15$0.33–$1.73$0.3545
$30.00Jan 15$0.00$1.90$0.95$1.00 07/01$0.45–$1.55$0.9558
$30.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--3
$55.00Dec 18$11.90$16.40$14.15$14.18 07/17$12.60–$15.55$14.15164
$55.00Sep 18$11.40$16.00$13.70--$13.70–$13.70—$11.403
$25.00Dec 18$0.00$1.40$0.70$0.61 07/24$0.48–$1.33$0.612
$25.00Jan 15$0.00$2.00$1.00$0.43 07/21$0.40–$1.25$0.432
$25.00Mar 19$0.00$2.25$1.13$0.76 07/21$0.38–$1.48$0.761
$25.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--4
$60.00Sep 18$16.60$21.00$18.80--$18.80–$18.80—$16.601
$60.00Dec 18$16.60$21.20$18.90--$18.90–$18.90—$16.60113
$20.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--1
$65.00Sep 18$21.70$26.00$23.85--$23.85–$23.85—$21.701
$65.00Dec 18$21.50$26.00$23.75--$23.75–$23.75—$21.50146
$70.00Sep 18$26.70$31.00$28.85--$28.85–$28.85—$26.708
$70.00Dec 18$26.50$31.00$28.75--$28.75–$28.75—$26.50128
$75.00Sep 18$31.50$36.00$33.75--$33.75–$33.75—$31.504
$75.00Dec 18$31.60$36.00$33.80--$33.80–$33.80—$31.6021

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 818
Total Puts 85
Put/Call Ratio 0.10
Net Difference 733

Prior's Put/Call Breakdown

Total Calls 80
Total Puts 42
Put/Call Ratio 0.53
Net Difference 38

Prior 7-Day Put/Call Summary

Total Calls 132
Total Puts 68
Average Put/Call Ratio 1.14
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All