Options Chain for HILLTOP HOLDINGS INC COM (HTH) - $30.73 as of 5/3/2024 4:01:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.00 | 18.70 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 17.50 | 11.50 | 16.30 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 20.00 | 9.00 | 13.50 | 10.00 | 0.00 | 0.00% | 0 | 10 | 3.22 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:56 PM EST |
| 22.50 | 6.50 | 11.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 25.00 | 4.00 | 8.60 | 6.70 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 5/3/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 1.65 | 1.55 | +0.55 | +55.00% | 10 | 124 | 0.35 | 0.85 | 0.19 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 178 | 0.35 | 0.00 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 46 | 0.66 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 5/3/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.80 | % | 0 | 2 | 6.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.50 | % | 0 | 4 | 2.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 25 | 3.52 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.15 | 0.19 | -0.01 | 4/25/2024 | 5/3/2024 3:59:56 PM EST |
| 35.00 | 3.20 | 6.50 | % | 0 | 0 | 1.48 | -1.00 | 0.01 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 40.00 | 7.60 | 11.50 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 45.00 | 12.90 | 16.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST |