Options Chain for HILLTOP HOLDINGS INC COM (HTH) - $30.40 as of 5/9/2025 3:21:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 17.30 | 15.34 | 0.00 | 0.00% | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 3:59:45 PM EST |
| 17.50 | 10.50 | 14.80 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:45 PM EST | |||
| 20.00 | 8.00 | 12.50 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:45 PM EST | |||
| 22.50 | 5.50 | 10.30 | % | 0 | 0 | 3.93 | 0.99 | 0.01 | -0.01 | 5/9/2025 3:59:45 PM EST | |||
| 25.00 | 3.10 | 7.90 | 4.29 | 0.00 | 0.00% | 0 | 0 | 3.14 | 0.92 | 0.03 | -0.05 | 5/6/2025 | 5/9/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 2.65 | 0.60 | 0.00 | 0.00% | 0 | 42 | 1.56 | 0.55 | 0.10 | -0.12 | 5/1/2025 | 5/9/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 3.80 | 0.15 | 0.00 | 0.00% | 0 | 71 | 3.30 | 0.16 | 0.06 | -0.07 | 4/3/2025 | 5/9/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.38 | 0.02 | 0.01 | -0.02 | 12/17/2024 | 5/9/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:45 PM EST | |||
| 50.00 | 0.00 | 2.50 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:45 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 | 0.10 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:45 PM EST | |||
| 17.50 | 0.00 | 1.95 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:45 PM EST | |||
| 20.00 | 0.00 | 1.95 | 0.45 | 0.00 | 0.00% | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/9/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.22 | -0.01 | 0.01 | -0.01 | 4/28/2025 | 5/9/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.79 | -0.08 | 0.03 | -0.05 | 5/5/2025 | 5/9/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 2.35 | 1.95 | 0.00 | 0.00% | 0 | 18 | 1.48 | -0.45 | 0.10 | -0.12 | 4/3/2025 | 5/9/2025 3:59:45 PM EST |
| 35.00 | 4.00 | 7.50 | 6.11 | 0.00 | 0.00% | 0 | 5 | 2.65 | -0.84 | 0.06 | -0.07 | 5/6/2025 | 5/9/2025 3:59:45 PM EST |
| 40.00 | 8.80 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 0 | 3.06 | -0.98 | 0.01 | -0.02 | 4/9/2025 | 5/9/2025 3:59:45 PM EST |
| 45.00 | 13.50 | 17.50 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:45 PM EST | |||
| 50.00 | 18.60 | 22.50 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:45 PM EST |