Tour v509
HTHT
H WORLD GROUP LIMITE ADR
$41.64 +2.79%
(8/13 18:38) ◀
|
Friday, August 14, 2026 (2:05pm)
January 2026
|
▶ (8/14 18:00)
◀ 8/14 14:07 ▶

Option Volume

Detail
ℹ
Current (08/14 2:05pm) 615
Calls: 587 (95%)
Puts: 28 (5%)
Prior (05/15) 210
Calls: 162 (77%)
Puts: 48 (23%)
Current vs Prior +192.86%
Calls: +262.35% (Calls)
Puts: -41.67% (Puts)
Prior 7-Day Total 745
Calls: 385 (52%)
Puts: 360 (48%)
Prior 7-Day Average 248
Calls: 55 (52%)
Puts: 51 (48%)
Current vs Prior 7-Day Avg +147.65%
Calls: +967.27%
Puts: -45.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 2:05pm) $24.7K
Calls: $23.1K (94%)
Puts: $1.5K (6%)
Prior (05/15) $15.0K
Calls: $12.8K (85%)
Puts: $2.2K (15%)
Current vs Prior +64.55%
Calls: +80.71%
Puts: -29.76%
Prior 7-Day Total $114.0K
Calls: $34.1K (30%)
Puts: $79.8K (70%)
Prior 7-Day Average $38.0K
Calls: $4.9K (30%)
Puts: $11.4K (70%)
Current vs Prior 7-Day Avg -35.04%
Calls: +374.42%
Puts: -86.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 2:05pm) 0.05
Prior (05/15) 0.30
Current vs Prior -83.90%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg -96.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 2:05pm) 3,830
Calls: 2,395 (63%)
Puts: 1,435 (37%)
Prior (05/15) 4,926
Calls: 3,110 (63%)
Puts: 1,816 (37%)
Current vs Prior -22.25%
Prior 7-Day Total 17,486
Calls: 10,869 (62%)
Puts: 6,617 (38%)
Prior 7-Day Average 5,828
Calls: 3,623 (62%)
Puts: 2,205 (38%)
Current vs Prior 7-Day Avg -34.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.36% | 9.87%6.36% | 9.87%
Prior 3.10% | 10.57%-- | --
Current vs Prior +105.05% | -6.58%-- | --
Prior 7-Day Avg 6.15% | 11.79%-- | --
Current vs 7-Day Avg +3.50% | -16.30%-- | --
Prior 7-Day Eod 3.10% | 10.57%-- | --
Current vs 7-Day Eod +105.05% | -6.58%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.30% | 40.56%
Calls: 18.60% | 20.15%
Puts: 20.00% | 60.98%
Prior 45.63% | 7.89%
Calls: 83.33% | 10.91%
Puts: 7.94% | 4.88%
Current vs Prior -57.70% | +414.07%
Prior 7-Day Avg 87.22% | 55.66%
Calls: 132.71% | 76.19%
Puts: 41.75% | 35.13%
Current vs 7-Day Avg -77.87% | -27.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($23.1K) vs puts ($1.5K). Elevated premium activity with dollar volume up 65% vs prior. Unusually high activity with volume up 193% vs prior - elevated interest. Volume explosion - 148% above 7-day average (615 vs avg 248).

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 BEARISH
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. 1 found (avg $0.28, cheapest $0.28)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.250.30$0.2817.9%5520.1726
PUTS (0)
No puts meet the criteria

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 215.007.70$6.3542.5%11.001
$40.00Aug 211.952.35$2.1518.6%290.7312
$40.00Sep 182.453.00$2.7320.1%20.6311
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 187.1010.70$8.9040.4%--0.8480
$45.00Aug 212.454.80$3.6364.7%--0.8318
$45.00Sep 183.106.60$4.8572.2%--0.6797

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 608, top 552)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.250.30$0.2817.9%5520.1726
$40.00Aug 211.952.35$2.1518.6%290.7312
$40.00Sep 182.453.00$2.7320.1%20.6311
$35.00Aug 215.007.70$6.3542.5%11.001
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.450.55$0.5020.0%160.2710
$35.00Aug 210.000.10$0.05200.0%70.0318
$40.00Sep 180.752.00$1.3890.6%10.3723

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 17.6%, max 30.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Aug 21Sep 1849.9%38.3%30.4%3123
$45.00Aug 21Sep 1855.6%53.0%4.9%552116
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Aug 21Sep 1849.9%38.3%30.4%1733
$45.00Aug 21Sep 1855.6%53.0%4.9%--115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 2.57, avg 4.73)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$45.00Sep 18$1.40$3.60$1.4063%2.57$41.40
$45.00$50.00Sep 18$0.83$4.17$0.8332%5.02$45.83
$40.00$45.00Aug 21$1.87$3.13$1.8773%1.67$41.87
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$35.00Sep 18$0.53$4.47$0.5337%8.43$39.47
$45.00$40.00Aug 21$3.13$1.87$3.1383%0.60$41.87
$40.00$35.00Aug 21$0.45$4.55$0.4527%10.11$39.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.10, avg 0.14)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$50.00Sep 18$0.83$0.83$4.1768%0.20$45.83
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$35.00Aug 21$0.45$0.45$4.5573%0.10$39.55
$40.00$35.00Sep 18$0.53$0.53$4.4763%0.12$39.47

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. 4 found (cheapest 6.36% of stock, avg 10.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Aug 21$2.15$0.50$2.65$37.35$42.656.36%
$45.00Aug 21$0.28$3.63$3.91$41.09$48.919.39%
$40.00Sep 18$2.73$1.38$4.11$35.89$44.119.87%
$45.00Sep 18$1.33$4.85$6.18$38.82$51.1814.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 1.87% of stock, avg 4.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$40.00Aug 21$0.28$0.50$0.78$39.22$45.78
$50.00$35.00Sep 18$0.50$0.85$1.35$33.65$51.35
$50.00$40.00Sep 18$0.50$1.38$1.88$38.12$51.88
$45.00$35.00Sep 18$1.33$0.85$2.18$32.82$47.18
$45.00$40.00Sep 18$1.33$1.38$2.71$37.29$47.71

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 7.77, cheapest $0.57)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$45.00$50.00Sep 18$0.57$4.4349%7.77
$35.00$40.00$45.00Aug 21$2.33$2.6783%1.15
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$45.00$50.00Sep 18$0.58$4.4247%7.62
$35.00$40.00$45.00Aug 21$2.68$2.3280%0.87
$35.00$40.00$45.00Sep 18$2.94$2.0649%0.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.80, 2 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$35.00$40.001:2Aug 21$2.05$2.95
$40.00$45.001:2Sep 18$0.07$4.93
$45.00$50.001:2Sep 18$0.33$4.67
$40.00$45.001:2Aug 21$1.59$3.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Sep 18-$0.80$4.20
$40.00$35.001:2Sep 18-$0.32$4.68
$45.00$40.001:2Sep 18$2.09$2.91
$45.00$40.001:2Aug 21$2.63$2.37
$40.00$35.001:2Aug 21$0.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.44%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Sep 18$0.600.328.1%1.44%9.51%--90
$45.00Aug 21$0.250.178.1%0.60%8.67%55226

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. 37 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 $0.60/$2.65) — try a limit near $1.63. Also watch the $45.00 09-18 call last traded $1.50 on 08/07 (now $0.10/$1.45) — try a limit near $0.78; the $45.00 08-21 call last traded $0.75 on 08/06 (now $0.00/$0.50) — try a limit near $0.25. Most tradeable put: the $30.00 01-15 put last traded $1.00 on 07/01 (now $0.25/$0.65) — try a limit near $0.45.
CALLS (16)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Aug 21$0.60$2.65$1.63$3.26 08/06$1.27–$3.85$1.636
$40.00Sep 18$0.85$3.10$1.98$3.80 07/28$1.98–$4.53$1.98--
$40.00Jan 15$3.20$6.30$4.75$5.60 06/25$4.40–$6.50$4.75--
$40.00Mar 19$4.10$5.90$5.00$5.81 07/24$5.00–$7.35$5.00--
$45.00Aug 21$0.00$0.50$0.25$0.75 08/06$0.23–$1.38$0.2524
$45.00Sep 18$0.10$1.45$0.78$1.50 08/07$0.78–$2.05$0.7851
$45.00Dec 18$1.00$3.60$2.30$2.38 07/21$1.80–$3.63$2.30--
$35.00Jan 15$5.90$8.90$7.40$9.60 06/29$7.40–$9.75$7.40--
$35.00Dec 18$5.70$7.50$6.60--$6.60–$6.60—$5.7023
$50.00Aug 21$0.00$1.75$0.88$0.32 08/03$0.15–$1.20$0.32--
$50.00Sep 18$0.00$1.00$0.50$0.50 07/21$0.50–$1.40$0.50--
$50.00Dec 18$0.05$1.95$1.00$2.78 06/16$0.93–$2.05$1.00--
$50.00Jan 15$0.85$1.45$1.15$2.08 07/02$1.15–$2.63$1.15--
$50.00Mar 19$0.95$2.45$1.70$2.51 07/20$1.50–$3.18$1.70--
$55.00Dec 18$0.00$1.90$0.95$1.00 07/15$0.90–$1.65$0.95--
$60.00Dec 18$0.00$1.75$0.88$0.40 08/03$0.30–$1.45$0.40--
PUTS (21)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Aug 21$0.00$1.95$0.98$0.55 08/07$0.57–$2.00$0.55--
$40.00Sep 18$0.25$3.70$1.98$2.10 07/06$1.05–$2.78$1.98--
$40.00Dec 18$0.85$4.50$2.68$3.49 06/22$2.35–$4.00$2.68--
$40.00Jan 15$1.95$5.40$3.68$3.05 07/29$2.95–$4.28$3.05--
$40.00Mar 19$2.50$6.30$4.40$3.87 08/05$3.50–$4.93$3.87--
$45.00Aug 21$3.20$4.90$4.05$2.80 07/29$2.80–$5.40$3.20--
$45.00Sep 18$3.50$7.10$5.30$5.94 07/23$3.30–$6.05$5.30--
$45.00Dec 18$4.50$7.90$6.20$5.44 06/15$5.05–$6.90$5.44--
$45.00Jan 15$4.80$8.30$6.55$6.04 06/23$5.25–$7.10$6.04--
$35.00Aug 21$0.00$0.20$0.10$0.40 07/21$0.10–$0.25$0.10--
$35.00Sep 18$0.00$1.95$0.98$0.85 07/06$0.88–$1.68$0.85--
$35.00Dec 18$0.05$1.45$0.75$1.52 06/15$0.75–$1.83$0.75--
$50.00Aug 21$7.30$10.30$8.80$8.10 07/06$6.80–$10.15$8.10--
$50.00Dec 18$8.00$11.90$9.95$8.37 06/15$8.25–$10.95$8.37--
$50.00Jan 15$8.00$11.60$9.80$9.30 06/23$8.75–$10.95$9.30--
$30.00Dec 18$0.00$0.65$0.33$0.58 06/15$0.33–$1.73$0.33--
$30.00Jan 15$0.25$0.65$0.45$1.00 07/01$0.45–$1.55$0.4520
$55.00Dec 18$12.50$16.70$14.60$14.18 07/17$12.60–$15.55$14.18--
$25.00Dec 18$0.00$1.15$0.57$0.61 07/24$0.48–$1.33$0.57--
$25.00Jan 15$0.00$1.75$0.88$0.43 07/21$0.40–$1.25$0.43--
$25.00Mar 19$0.00$2.00$1.00$0.76 07/21$0.38–$1.48$0.76--

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 587
Total Puts 28
Put/Call Ratio 0.05
Net Difference 559

Prior's Put/Call Breakdown

Total Calls 162
Total Puts 48
Put/Call Ratio 0.30
Net Difference 114

Prior 7-Day Put/Call Summary

Total Calls 385
Total Puts 360
Average Put/Call Ratio 1.29
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