Options Chain for HILLTOP HLDGS INC COM (HTH) - $39.00 as of 7/27/2026 8:16:42 AM 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 | 19.50 | 24.00 | 21.75 | % | 1.24 | 0 | 3 | 3.37 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 20.00 | 17.30 | 21.50 | 19.40 | % | 0.97 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 22.50 | 14.90 | 19.00 | 16.95 | % | 0.75 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 25.00 | 12.30 | 16.50 | 14.40 | % | 0.58 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 30.00 | 7.30 | 11.30 | 9.30 | % | 0.31 | 0 | 0 | 1.44 | 0.98 | 0.01 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 35.00 | 3.00 | 6.50 | 4.75 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.98 | 0.81 | 0.05 | -0.02 | 6/2/2026 | 7/24/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.67 | 0.43 | 0.09 | -0.03 | 6/25/2026 | 7/24/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 4.50 | 2.25 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.52 | 0.12 | 0.05 | -0.02 | 5/18/2026 | 7/24/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 4.50 | 2.25 | % | 0.04 | 0 | 0 | 1.82 | 0.02 | 0.01 | 0.00 | 7/24/2026 3:59:55 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 10 | 42 | 0.90 | -0.02 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.49 | -0.19 | 0.05 | -0.02 | 7/24/2026 3:59:55 PM EST | |||
| 40.00 | 0.30 | 4.90 | 2.60 | % | 0.07 | 0 | 0 | 1.04 | -0.57 | 0.09 | -0.03 | 7/24/2026 3:59:55 PM EST | |||
| 45.00 | 3.80 | 7.50 | 5.65 | % | 0.13 | 0 | 0 | 0.87 | -0.88 | 0.05 | -0.02 | 7/24/2026 3:59:55 PM EST | |||
| 50.00 | 8.80 | 12.50 | 10.65 | % | 0.21 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 7/24/2026 3:59:55 PM EST |