Options Chain for HOWARD HUGHES HOLDINGS INC COM (HHH) - $84.54 as of 12/9/2025 8:40:31 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.70 | 47.00 | 44.85 | % | 1.12 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 45.00 | 37.70 | 42.00 | 39.85 | % | 0.89 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 50.00 | 32.70 | 37.00 | 34.85 | % | 0.70 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 55.00 | 27.80 | 32.00 | 29.90 | 25.47 | 0.00 | 0.00% | 0.54 | 0 | 10 | 2.55 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 3:59:47 PM EST |
| 60.00 | 23.00 | 27.00 | 25.00 | % | 0.42 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 65.00 | 17.80 | 22.00 | 19.90 | % | 0.31 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 70.00 | 12.80 | 17.00 | 14.90 | 15.20 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:47 PM EST |
| 75.00 | 8.30 | 12.00 | 10.15 | 13.23 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.12 | 0.98 | 0.01 | -0.02 | 12/3/2025 | 12/9/2025 3:59:47 PM EST |
| 80.00 | 4.50 | 7.50 | 6.00 | 8.63 | 0.00 | 0.00% | 0.07 | 0 | 98 | 0.51 | 0.85 | 0.05 | -0.06 | 12/3/2025 | 12/9/2025 3:59:47 PM EST |
| 85.00 | 1.25 | 1.85 | 1.55 | 1.64 | -0.36 | -18.00% | 0.02 | 8 | 662 | 0.30 | 0.49 | 0.09 | -0.10 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 90.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.18 | -45.00% | 0.00 | 18 | 1,163 | 0.29 | 0.12 | 0.05 | -0.05 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 95.00 | 0.05 | 1.05 | 0.55 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 580 | 0.38 | 0.01 | 0.01 | -0.01 | 12/2/2025 | 12/9/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.63 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.65 | -0.02 | 0.01 | -0.02 | 11/18/2025 | 12/9/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.51 | -0.15 | 0.05 | -0.06 | 12/4/2025 | 12/9/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.84 | -0.51 | 0.09 | -0.10 | 12/8/2025 | 12/9/2025 3:59:47 PM EST |
| 90.00 | 3.20 | 7.50 | 5.35 | 5.10 | +2.55 | +100.00% | 0.06 | 1 | 24 | 0.76 | -0.88 | 0.05 | -0.05 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 95.00 | 8.00 | 11.90 | 9.95 | 9.13 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.89 | -0.99 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 3:59:47 PM EST |
| 100.00 | 13.00 | 17.20 | 15.10 | % | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 105.00 | 18.00 | 22.00 | 20.00 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 110.00 | 23.00 | 27.30 | 25.15 | % | 0.23 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 115.00 | 28.00 | 32.30 | 30.15 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 120.00 | 33.00 | 37.00 | 35.00 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST |