Options Chain for HOWARD HUGHES HOLDINGS INC COM (HHH) - $75.15 as of 3/28/2025 8:04:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.10 | 37.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 27.70 | 31.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 23.30 | 27.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 55.00 | 17.80 | 22.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 60.00 | 13.60 | 17.50 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 9.10 | 12.90 | % | 0 | 0 | 0.54 | 0.88 | 0.02 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 4.50 | 8.90 | % | 0 | 0 | 0.37 | 0.74 | 0.04 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 75.00 | 2.30 | 5.40 | 4.30 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.52 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 0.15 | 4.00 | 1.10 | -0.90 | -45.00% | 1 | 14 | 0.36 | 0.32 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.70 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.17 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.08 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.80 | % | 0 | 0 | 0.80 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 3.40 | % | 0 | 0 | 0.96 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 3.10 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 0.62 | -0.03 | 0.01 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.80 | % | 0 | 0 | 0.36 | -0.12 | 0.02 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.55 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.26 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 2.10 | 5.20 | 3.53 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.48 | 0.05 | -0.04 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 4.50 | 7.70 | % | 0 | 0 | 0.24 | -0.68 | 0.04 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 85.00 | 9.30 | 12.30 | % | 0 | 0 | 0.29 | -0.83 | 0.03 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 90.00 | 13.70 | 17.00 | % | 0 | 0 | 0.59 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 18.80 | 22.10 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 100.00 | 23.20 | 28.00 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 105.00 | 28.20 | 33.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 110.00 | 33.20 | 38.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |