Options Chain for HOWARD HUGHES HOLDINGS INC COM (HHH) - $66.80 as of 5/27/2025 4:20:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.00 | 35.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 40.00 | 26.30 | 31.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 45.00 | 21.80 | 25.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 50.00 | 17.20 | 21.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 55.00 | 12.00 | 14.30 | % | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:59:06 PM EST | |||
| 60.00 | 8.60 | 11.30 | 12.00 | 0.00 | 0.00% | 0 | 38 | 0.64 | 0.91 | 0.02 | -0.02 | 5/15/2025 | 5/27/2025 2:59:06 PM EST |
| 65.00 | 4.80 | 5.50 | 5.00 | +1.00 | +25.00% | 1 | 63 | 0.27 | 0.73 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 70.00 | 2.00 | 2.85 | 1.67 | 0.00 | 0.00% | 0 | 86 | 0.26 | 0.43 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 75.00 | 0.70 | 1.40 | 0.65 | -0.05 | -7.15% | 1 | 240 | 0.27 | 0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 80.00 | 0.20 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 251 | 0.29 | 0.06 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:59:06 PM EST |
| 85.00 | 0.10 | 0.30 | 0.10 | -0.15 | -60.00% | 6 | 342 | 0.34 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 90.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 53 | 0.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:59:06 PM EST |
| 95.00 | 0.00 | 3.50 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.03 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 100.00 | 0.00 | 3.50 | 0.30 | 0.00 | 0.00% | 0 | 25 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:59:06 PM EST |
| 105.00 | 0.00 | 3.00 | 0.75 | 0.00 | 0.00% | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 2:59:06 PM EST |
| 110.00 | 0.00 | 3.50 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/27/2025 2:59:06 PM EST |
| 115.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 2:59:06 PM EST |
| 120.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 2:59:06 PM EST |
| 125.00 | 0.00 | 4.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 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 | 3.50 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.10 | % | 10 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:06 PM EST | |
| 50.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:59:06 PM EST |
| 55.00 | 0.10 | 0.45 | 1.68 | 0.00 | 0.00% | 0 | 23 | 0.38 | -0.02 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 60.00 | 0.35 | 0.50 | 0.40 | -0.35 | -46.67% | 13 | 228 | 0.30 | -0.09 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 65.00 | 0.70 | 1.45 | 1.60 | -0.33 | -17.10% | 1 | 1,260 | 0.28 | -0.27 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 70.00 | 1.45 | 4.70 | 3.28 | 0.00 | 0.00% | 0 | 193 | 0.22 | -0.57 | 0.06 | -0.03 | 5/21/2025 | 5/27/2025 2:59:06 PM EST |
| 75.00 | 5.40 | 9.50 | 6.26 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.82 | 0.04 | -0.02 | 5/5/2025 | 5/27/2025 2:59:06 PM EST |
| 80.00 | 9.90 | 14.00 | 15.20 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.94 | 0.02 | -0.01 | 4/22/2025 | 5/27/2025 2:59:06 PM EST |
| 85.00 | 14.50 | 19.00 | 11.20 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.99 | 0.01 | 0.00 | 2/13/2025 | 5/27/2025 2:59:06 PM EST |
| 90.00 | 19.60 | 24.00 | 16.50 | 0.00 | 0.00% | 0 | 3 | 0.90 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 2:59:06 PM EST |
| 95.00 | 24.20 | 29.00 | 20.18 | 0.00 | 0.00% | 0 | 3 | 0.98 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 2:59:06 PM EST |
| 100.00 | 29.50 | 34.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 105.00 | 34.50 | 39.00 | 27.40 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 5/27/2025 2:59:06 PM EST |
| 110.00 | 39.50 | 44.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 115.00 | 44.50 | 49.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 120.00 | 49.20 | 54.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 125.00 | 54.20 | 59.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST |