Options Chain for HILLTOP HOLDINGS INC COM (HTH) - $35.20 as of 8/29/2025 3:29:41 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 | 15.50 | 20.00 | 17.75 | % | 1.01 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.00 | 13.00 | 17.50 | 15.25 | % | 0.76 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.50 | 10.50 | 14.80 | 12.65 | % | 0.56 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 25.00 | 8.00 | 12.10 | 10.05 | % | 0.40 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 3.80 | 7.10 | 5.45 | 2.81 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.31 | 1.00 | 0.01 | 0.00 | 8/14/2025 | 8/29/2025 3:59:53 PM EST |
| 35.00 | 0.65 | 1.15 | 0.90 | 1.05 | -0.20 | -16.00% | 0.03 | 12 | 43 | 0.23 | 0.56 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | 0.02 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 4.60 | 2.30 | % | 0.05 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 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 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.00 | 0.01 | 0.00 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.48 | -0.44 | 0.19 | -0.02 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 40.00 | 4.10 | 7.00 | 5.55 | % | 0.14 | 0 | 0 | 1.15 | -0.98 | 0.02 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 45.00 | 9.10 | 12.00 | 10.55 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |