Options Chain for HIGHWOODS PPTYS INC COM (HIW) - $31.82 as of 6/19/2025 7:39:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.00 | 19.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 17.50 | 13.50 | 15.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 20.00 | 11.10 | 14.00 | % | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 22.50 | 8.90 | 11.50 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 25.00 | 6.20 | 8.20 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 30.00 | 1.10 | 4.00 | 2.02 | -0.08 | -3.81% | 1 | 69 | 2.02 | 0.84 | 0.12 | -0.12 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 1.84 | 0.06 | 0.07 | -0.06 | 6/18/2025 3:28:59 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 22.50 | 0.00 | 1.10 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | 1.25 | 0.00 | 0.00% | 0 | 35 | 4.06 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:59 PM EST |
| 30.00 | 0.00 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.16 | 0.12 | -0.12 | 5/16/2025 | 6/18/2025 3:28:59 PM EST |
| 35.00 | 2.50 | 4.80 | % | 0 | 0 | 3.17 | -0.94 | 0.07 | -0.06 | 6/18/2025 3:28:59 PM EST | |||
| 40.00 | 7.40 | 10.00 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 45.00 | 12.40 | 14.70 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST |