Options Chain for HILLTOP HLDGS INC COM (HTH) - $36.66 as of 10/28/2026 6:00:36 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.60 | 21.50 | 19.05 | % | 1.09 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:02 PM EST | |||
| 20.00 | 14.10 | 19.00 | 16.55 | % | 0.83 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:02 PM EST | |||
| 22.50 | 11.60 | 16.50 | 14.05 | % | 0.62 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:02 PM EST | |||
| 25.00 | 9.00 | 13.80 | 11.40 | % | 0.46 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:02 PM EST | |||
| 30.00 | 4.50 | 8.80 | 6.65 | 6.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:02 PM EST |
| 35.00 | 0.55 | 3.60 | 2.08 | 2.05 | -1.21 | -37.12% | 0.06 | 7 | 26 | 0.77 | 0.74 | 0.13 | -0.02 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 40.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.10 | -33.34% | 0.00 | 5,904 | 13 | 0.31 | 0.13 | 0.07 | -0.01 | 10/28/2026 | 10/28/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 4.70 | 2.35 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/28/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 4.70 | 2.35 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 10/28/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 10/28/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.58 | -0.26 | 0.13 | -0.02 | 9/16/2026 | 10/28/2026 4:00:02 PM EST |
| 40.00 | 1.65 | 6.00 | 3.83 | % | 0.10 | 0 | 0 | 1.06 | -0.87 | 0.07 | -0.01 | 10/28/2026 4:00:02 PM EST | |||
| 45.00 | 6.50 | 11.00 | 8.75 | % | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:02 PM EST | |||
| 50.00 | 11.60 | 16.00 | 13.80 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:02 PM EST |