Options Chain for HOWARD HUGHES HOLDINGS INC COM (HHH) - $67.25 as of 7/1/2025 6:32:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.50 | 36.40 | 34.78 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 7/1/2025 3:59:53 PM EST |
| 40.00 | 27.20 | 31.30 | 26.75 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/1/2025 3:59:53 PM EST |
| 45.00 | 21.80 | 26.50 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 50.00 | 17.40 | 21.50 | 17.40 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.97 | 0.00 | -0.01 | 6/27/2025 | 7/1/2025 3:59:53 PM EST |
| 55.00 | 12.30 | 16.70 | 17.40 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.93 | 0.01 | -0.01 | 5/5/2025 | 7/1/2025 3:59:53 PM EST |
| 60.00 | 9.70 | 10.50 | 10.32 | 0.00 | 0.00% | 0 | 487 | 0.31 | 0.83 | 0.02 | -0.02 | 6/6/2025 | 7/1/2025 3:59:53 PM EST |
| 65.00 | 5.10 | 7.90 | 5.35 | 0.00 | 0.00% | 0 | 123 | 0.30 | 0.67 | 0.03 | -0.02 | 6/25/2025 | 7/1/2025 3:59:53 PM EST |
| 70.00 | 2.65 | 4.50 | 3.67 | +0.77 | +26.56% | 4 | 533 | 0.27 | 0.49 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 75.00 | 1.20 | 2.65 | 1.52 | -0.03 | -1.94% | 1 | 1,186 | 0.28 | 0.32 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 80.00 | 0.05 | 2.35 | 0.97 | +0.02 | +2.11% | 83 | 531 | 0.35 | 0.19 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 3.00 | 0.60 | 0.00 | 0.00% | 0 | 87 | 0.56 | 0.10 | 0.02 | -0.01 | 6/26/2025 | 7/1/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 105 | 0.42 | 0.05 | 0.01 | -0.01 | 6/11/2025 | 7/1/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 7/1/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.85 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 7/1/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 7/1/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 4.80 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/1/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 115 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/1/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/1/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | -0.01 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 50.00 | 0.15 | 4.90 | 0.30 | 0.00 | 0.00% | 0 | 53 | 0.64 | -0.03 | 0.00 | -0.01 | 6/27/2025 | 7/1/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.70 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.59 | -0.07 | 0.01 | -0.01 | 6/30/2025 | 7/1/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.90 | 0.97 | -0.61 | -38.61% | 83 | 2,355 | 0.37 | -0.17 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.95 | 2.15 | -0.70 | -24.57% | 2 | 405 | 0.33 | -0.33 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 70.00 | 4.00 | 6.20 | 5.00 | 0.00 | 0.00% | 0 | 188 | 0.30 | -0.51 | 0.04 | -0.02 | 6/25/2025 | 7/1/2025 3:59:53 PM EST |
| 75.00 | 7.40 | 8.80 | 7.15 | 0.00 | 0.00% | 0 | 105 | 0.27 | -0.68 | 0.03 | -0.02 | 6/20/2025 | 7/1/2025 3:59:53 PM EST |
| 80.00 | 9.50 | 14.00 | 9.30 | 0.00 | 0.00% | 0 | 16 | 0.45 | -0.81 | 0.03 | -0.01 | 3/17/2025 | 7/1/2025 3:59:53 PM EST |
| 85.00 | 14.30 | 18.80 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.01 | 1/13/2025 | 7/1/2025 3:59:53 PM EST |
| 90.00 | 19.10 | 23.80 | 20.00 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.95 | 0.01 | -0.01 | 5/5/2025 | 7/1/2025 3:59:53 PM EST |
| 95.00 | 24.20 | 28.80 | 22.60 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 3/11/2025 | 7/1/2025 3:59:53 PM EST |
| 100.00 | 29.20 | 33.70 | 23.84 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 7/1/2025 3:59:53 PM EST |
| 105.00 | 34.40 | 39.00 | 29.10 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 7/1/2025 3:59:53 PM EST |
| 110.00 | 39.10 | 43.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 115.00 | 44.20 | 48.80 | 39.90 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/1/2025 3:59:53 PM EST |
| 120.00 | 49.10 | 53.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 125.00 | 54.10 | 58.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST |