Options Chain for HIGHWOODS PPTYS INC COM (HIW) - $29.19 as of 5/5/2025 8:18:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.60 | 15.20 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 10.20 | 13.50 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 8.30 | 11.40 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.50 | 5.20 | 8.90 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 3.60 | 6.40 | 3.85 | 0.00 | 0.00% | 0 | 27 | 2.14 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.20 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 289 | 0.31 | 0.28 | 0.23 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 186 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 36 | 1.72 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 4 | 2.54 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 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 | 1.00 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.60 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 90 | 0.62 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.95 | 1.35 | 1.26 | 0.00 | 0.00% | 0 | 70 | 0.47 | -0.72 | 0.23 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 4.20 | 7.60 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 9.10 | 12.40 | 15.10 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 15.10 | 17.40 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 19.50 | 22.40 | 25.20 | 0.00 | 0.00% | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |