Tour v509
HTHT
H WORLD GROUP LIMITE ADR
$46.61 +11.29%
$46.65 (+0.09%)🌙
as of 08/17 06:00 PM
(8/14 18:00) ◀
|
Monday, August 17, 2026 (6:00pm)
January 2026
|
▶ (8/18 18:36)
◀ 8/17 18:00 ▶

Option Volume

Detail
ℹ
Current (08/17) 857
Calls: 644 (75%)
Puts: 213 (25%)
Prior (08/14) 903
Calls: 818 (91%)
Puts: 85 (9%)
Current vs Prior -5.09%
Calls: -21.27% (Calls)
Puts: +150.59% (Puts)
Prior 7-Day Total 1,092
Calls: 949 (87%)
Puts: 143 (13%)
Prior 7-Day Average 156
Calls: 135 (87%)
Puts: 20 (13%)
Current vs Prior 7-Day Avg +449.36%
Calls: +375.03%
Puts: +942.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $140.7K
Calls: $134.5K (96%)
Puts: $6.2K (4%)
Prior (08/14) $55.5K
Calls: $49.1K (88%)
Puts: $6.5K (12%)
Current vs Prior +153.34%
Calls: +174.08%
Puts: -3.59%
Prior 7-Day Total $76.5K
Calls: $66.3K (87%)
Puts: $10.1K (13%)
Prior 7-Day Average $10.9K
Calls: $9.5K (87%)
Puts: $1.4K (13%)
Current vs Prior 7-Day Avg +1188.31%
Calls: +1319.49%
Puts: +331.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.33
Prior (08/14) 0.10
Current vs Prior +218.29%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -25.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 4,616
Calls: 3,116 (68%)
Puts: 1,500 (32%)
Prior (08/14) 3,830
Calls: 2,395 (63%)
Puts: 1,435 (37%)
Current vs Prior +20.52%
Prior 7-Day Total 4,332
Calls: 2,800 (65%)
Puts: 1,532 (35%)
Prior 7-Day Average 722
Calls: 560 (59%)
Puts: 383 (41%)
Current vs Prior 7-Day Avg +539.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.25% | 6.80%4.25% | 6.80%
Prior 7.52% | 12.92%7.52% | 12.92%
Current vs Prior -43.52% | -47.35%-43.52% | -47.35%
Prior 7-Day Avg 7.83% | 11.42%7.83% | 11.42%
Current vs 7-Day Avg -45.72% | -40.46%-45.72% | -40.46%
Prior 7-Day Eod 7.52% | 12.92%7.52% | 12.92%
Current vs 7-Day Eod -43.52% | -47.35%-43.52% | -47.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.30% | 40.56%
Calls: 18.60% | 20.15%
Puts: 20.00% | 60.98%
Prior 19.30% | 40.56%
Calls: 18.60% | 20.15%
Puts: 20.00% | 60.98%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 44.04% | 24.51%
Calls: 31.65% | 15.82%
Puts: 56.43% | 33.20%
Current vs 7-Day Avg -56.17% | +65.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($134.5K) vs puts ($6.2K). Massive premium surge with dollar volume up 153% vs prior. Dollar volume significantly above 7-day average (1188% higher). Volume explosion - 449% above 7-day average (857 vs avg 156).

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 0.86, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 219.6012.60$11.1027.0%10.991
$40.00Aug 215.308.00$6.6540.6%520.9852
$40.00Sep 186.008.10$7.0529.8%230.8633
$45.00Aug 211.652.00$1.8319.1%3370.84650
$45.00Sep 181.752.60$2.1739.2%140.7097
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 183.205.80$4.5057.8%--0.8280

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 801, top 337)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 211.652.00$1.8319.1%3370.84650
$50.00Aug 210.050.20$0.13115.4%1600.1114
$40.00Aug 215.308.00$6.6540.6%520.9852
$40.00Sep 186.008.10$7.0529.8%230.8633
$45.00Sep 181.752.60$2.1739.2%140.7097
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.100.20$0.1566.7%990.1618
$40.00Aug 210.000.05$0.03166.7%730.0255
$45.00Sep 180.002.00$1.00200.0%240.4098
$40.00Sep 180.201.60$0.90155.6%60.1924

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 45.8%, max 45.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 21Sep 1835.9%24.6%45.8%351747
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 21Sep 1835.9%24.6%45.8%123116

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 32.33, avg 19.17)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Aug 21$1.70$3.30$1.7084%1.94$46.70
$45.00$50.00Sep 18$1.82$3.18$1.8270%1.75$46.82
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$35.00Sep 18$0.15$4.85$0.1519%32.33$39.85
$45.00$40.00Aug 21$0.12$4.88$0.1216%40.67$44.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.02, avg 0.03)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$40.00Aug 21$0.12$0.12$4.8884%0.02$44.88
$40.00$35.00Sep 18$0.15$0.15$4.8581%0.03$39.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.25% of stock, avg 7.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Aug 21$1.83$0.15$1.98$43.02$46.984.25%
$45.00Sep 18$2.17$1.00$3.17$41.83$48.176.80%
$50.00Sep 18$0.35$4.50$4.85$45.15$54.8510.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.60% of stock, avg 2.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$45.00Aug 21$0.13$0.15$0.28$44.72$50.28
$50.00$35.00Sep 18$0.35$0.75$1.10$33.90$51.10
$50.00$40.00Sep 18$0.35$0.90$1.25$38.75$51.25
$60.00$35.00Sep 18$0.60$0.75$1.35$33.65$61.35
$55.00$35.00Sep 18$0.68$0.75$1.43$33.57$56.43
$60.00$40.00Sep 18$0.60$0.90$1.50$38.50$61.50
$55.00$40.00Sep 18$0.68$0.90$1.58$38.42$56.58
$50.00$45.00Sep 18$0.35$1.00$1.35$43.65$51.35
$55.00$45.00Sep 18$0.68$1.00$1.68$43.32$56.68
$60.00$45.00Sep 18$0.60$1.00$1.60$43.40$61.60

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 0.60, cheapest $0.12)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$45.00$50.00Aug 21$3.12$1.8888%0.60
$45.00$50.00$55.00Sep 18$2.15$2.8553%1.33
$40.00$45.00$50.00Sep 18$3.06$1.9469%0.63
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$40.00$45.00Aug 21$0.12$4.8815%40.67
$40.00$45.00$50.00Sep 18$3.40$1.6063%0.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-2.20, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$40.001:2Aug 21-$2.20$2.80
$50.00$60.001:2Aug 21-$0.13$9.87
$55.00$60.001:2Sep 18-$0.52$4.48
$50.00$55.001:2Sep 18-$1.01$3.99
$40.00$45.001:2Aug 21$2.99$2.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$40.001:2Sep 18-$0.80$4.20
$40.00$35.001:2Aug 21-$0.03$4.97
$40.00$35.001:2Sep 18-$0.60$4.40
$50.00$45.001:2Sep 18$2.50$2.50
$45.00$40.001:2Aug 21$0.09$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.43%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$0.200.177.3%0.43%7.70%951

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. 68 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 $35.00 01-15 call last traded $9.60 on 06/29 (now $11.10/$13.10) — try a limit near $11.10. Also watch the $45.00 08-21 call last traded $0.75 on 08/06 (now $1.65/$2.00) — try a limit near $1.65; the $40.00 09-18 call last traded $3.80 on 07/28 (now $6.00/$8.10) — try a limit near $6.00. Most tradeable put: the $55.00 12-18 put last traded $14.18 on 07/17 (now $8.30/$11.70) — try a limit near $10.00.
CALLS (34)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.00Aug 21$1.65$2.00$1.83$0.75 08/06$0.23–$1.83$1.65650
$45.00Sep 18$1.75$2.60$2.17$1.50 08/07$0.78–$2.17$1.7597
$45.00Dec 18$3.90$5.50$4.70$2.38 07/21$1.80–$4.70$3.9077
$45.00Jan 15$3.40$6.40$4.90--$2.53–$4.90$3.406
$50.00Aug 21$0.05$0.20$0.13$0.32 08/03$0.13–$1.18$0.1314
$50.00Sep 18$0.20$0.50$0.35$0.50 07/21$0.35–$1.40$0.3551
$50.00Dec 18$1.15$3.40$2.28$2.78 06/16$0.93–$2.28$2.28234
$50.00Jan 15$1.45$4.40$2.93$2.08 07/02$1.15–$2.93$2.0815
$50.00Mar 19$2.10$4.90$3.50$2.51 07/20$1.50–$3.50$2.515
$40.00Aug 21$5.30$8.00$6.65$3.26 08/06$1.27–$6.65$5.3052
$40.00Sep 18$6.00$8.10$7.05$3.80 07/28$1.98–$7.05$6.0033
$40.00Jan 15$6.10$9.00$7.55$5.60 06/25$4.40–$7.55$6.105
$40.00Mar 19$6.90$10.00$8.45$5.81 07/24$5.00–$8.45$6.904
$40.00Dec 18$6.00$8.80$7.40--$4.40–$7.40$6.00162
$55.00Dec 18$0.00$2.80$1.40$1.00 07/15$0.90–$1.65$1.0054
$55.00Sep 18$0.00$1.35$0.68--$0.68–$0.88--117
$35.00Jan 15$11.10$13.10$12.10$9.60 06/29$7.40–$12.10$11.102
$35.00Dec 18$11.30$13.10$12.20--$6.60–$12.20$11.3024
$35.00Aug 21$9.60$12.60$11.10--$6.80–$11.10$9.601
$35.00Sep 18$9.60$13.00$11.30--$7.05–$11.30$9.607
$60.00Dec 18$0.00$2.00$1.00$0.40 08/03$0.30–$1.45$0.40613
$60.00Sep 18$0.00$1.20$0.60--$0.60–$0.88--10
$60.00Aug 21$0.00$0.25$0.13--$0.13–$0.13—--3
$30.00Dec 18$14.60$18.50$16.55--$11.90–$16.55$14.6019
$65.00Sep 18$0.00$0.50$0.25--$0.25–$0.88--24
$65.00Dec 18$0.00$1.80$0.90--$0.88–$0.90--18
$65.00Jan 15$0.00$2.15$1.08--$0.28–$1.08--1
$25.00Dec 18$19.60$23.60$21.60--$17.15–$21.60$19.603
$70.00Sep 18$0.00$1.20$0.60--$0.60–$0.88--11
$70.00Dec 18$0.00$1.60$0.80--$0.80–$0.90--581
$75.00Sep 18$0.00$2.15$1.08--$0.57–$1.08--1
$75.00Dec 18$0.00$1.55$0.78--$0.48–$0.78--89
$80.00Sep 18$0.00$1.80$0.90--$0.88–$0.90--10
$80.00Dec 18$0.00$1.60$0.80--$0.38–$0.80--123
PUTS (34)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.00Aug 21$0.10$0.20$0.15$2.80 07/29$0.15–$5.40$0.1518
$45.00Sep 18$0.00$2.00$1.00$5.94 07/23$1.00–$6.05$1.0098
$45.00Dec 18$1.75$4.90$3.33$5.44 06/15$3.33–$6.90$3.33200
$45.00Jan 15$2.20$5.20$3.70$6.04 06/23$3.70–$7.10$3.701
$50.00Aug 21$2.30$5.40$3.85$8.10 07/06$3.85–$10.15$3.852
$50.00Dec 18$4.80$7.90$6.35$8.37 06/15$6.35–$10.95$6.35112
$50.00Jan 15$5.20$8.20$6.70$9.30 06/23$6.70–$10.95$6.702
$50.00Sep 18$3.20$5.80$4.50--$4.50–$9.05$3.2080
$40.00Aug 21$0.00$0.05$0.03$0.55 08/07$0.03–$2.00$0.0355
$40.00Sep 18$0.20$1.60$0.90$2.10 07/06$0.90–$2.78$0.9024
$40.00Dec 18$0.45$1.70$1.08$3.49 06/22$1.08–$4.00$1.0879
$40.00Jan 15$0.30$1.90$1.10$3.05 07/29$1.10–$4.28$1.102
$40.00Mar 19$0.45$3.90$2.17$3.87 08/05$2.17–$4.93$2.1710
$55.00Dec 18$8.30$11.70$10.00$14.18 07/17$10.00–$15.55$10.00164
$55.00Sep 18$7.50$11.20$9.35--$9.35–$13.70$7.503
$35.00Aug 21$0.00$0.05$0.03$0.40 07/21$0.03–$0.25$0.0333
$35.00Sep 18$0.00$1.50$0.75$0.85 07/06$0.75–$1.68$0.7511
$35.00Dec 18$0.00$1.05$0.53$1.52 06/15$0.53–$1.83$0.5368
$60.00Sep 18$12.30$16.10$14.20--$14.20–$18.80$12.301
$60.00Dec 18$12.70$15.60$14.15--$14.15–$18.90$12.70113
$30.00Dec 18$0.00$0.45$0.23$0.58 06/15$0.23–$1.73$0.2345
$30.00Jan 15$0.00$2.15$1.08$1.00 07/01$0.45–$1.55$1.0058
$30.00Sep 18$0.00$0.30$0.15--$0.15–$1.08--3
$65.00Sep 18$17.50$21.10$19.30--$19.30–$23.85$17.501
$65.00Dec 18$17.60$21.10$19.35--$19.35–$23.75$17.60146
$25.00Dec 18$0.00$2.20$1.10$0.61 07/24$0.48–$1.30$0.612
$25.00Jan 15$0.00$2.10$1.05$0.43 07/21$0.40–$1.25$0.432
$25.00Mar 19$0.00$2.15$1.08$0.76 07/21$0.38–$1.48$0.761
$25.00Sep 18$0.00$2.15$1.08--$1.08–$1.08--4
$70.00Sep 18$22.30$26.10$24.20--$24.20–$28.85$22.308
$70.00Dec 18$22.40$26.10$24.25--$24.25–$28.75$22.40128
$20.00Dec 18$0.00$2.15$1.08--$1.08–$1.08--1
$75.00Sep 18$27.50$31.10$29.30--$29.30–$33.75$27.504
$75.00Dec 18$27.40$31.10$29.25--$29.25–$33.80$27.4021

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 644
Total Puts 213
Put/Call Ratio 0.33
Net Difference 431

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 949
Total Puts 143
Average Put/Call Ratio 0.44
Ratio Trend Rising

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