Options Chain for HOWARD HUGHES HOLDINGS INC COM (HHH) - $76.53 as of 9/4/2025 1:35:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.50 | 44.00 | 41.75 | % | 1.19 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 40.00 | 34.70 | 39.00 | 36.85 | % | 0.92 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 45.00 | 29.50 | 34.00 | 31.75 | % | 0.71 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 50.00 | 25.20 | 29.00 | 27.10 | 23.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 12:59:06 PM EST |
| 55.00 | 20.20 | 24.00 | 22.10 | % | 0.40 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 60.00 | 14.50 | 19.00 | 16.75 | % | 0.28 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 65.00 | 9.70 | 14.00 | 11.85 | 11.10 | 0.00 | 0.00% | 0.18 | 0 | 71 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:06 PM EST |
| 70.00 | 6.60 | 7.50 | 7.05 | 6.19 | 0.00 | 0.00% | 0.10 | 0 | 106 | 0.00 | 0.97 | 0.02 | -0.04 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 75.00 | 2.05 | 3.60 | 2.83 | 2.95 | +0.45 | +18.00% | 0.04 | 1 | 437 | 0.24 | 0.74 | 0.08 | -0.07 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 80.00 | 0.30 | 0.65 | 0.48 | 0.40 | +0.05 | +14.29% | 0.01 | 7 | 832 | 0.22 | 0.27 | 0.09 | -0.05 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.53 | 0.03 | 0.02 | -0.01 | 9/4/2025 12:59:06 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.78 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/4/2025 12:59:06 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.48 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:59:06 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.52 | -0.03 | 0.02 | -0.04 | 9/2/2025 | 9/4/2025 12:59:06 PM EST |
| 75.00 | 0.55 | 0.95 | 0.75 | 0.65 | -0.85 | -56.67% | 0.01 | 3 | 67 | 0.28 | -0.26 | 0.08 | -0.07 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 80.00 | 1.75 | 4.00 | 2.88 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.38 | -0.73 | 0.09 | -0.05 | 7/25/2025 | 9/4/2025 12:59:06 PM EST |
| 85.00 | 6.10 | 9.90 | 8.00 | % | 0.09 | 0 | 0 | 0.80 | -0.97 | 0.02 | -0.01 | 9/4/2025 12:59:06 PM EST | |||
| 90.00 | 11.60 | 15.50 | 13.55 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 95.00 | 16.00 | 20.50 | 18.25 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 100.00 | 21.00 | 25.00 | 23.00 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 105.00 | 26.00 | 30.00 | 28.00 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST |