Tour v492
HHH
HOWARD HUGHES HLDGS
$65.69 +0.06%
$67.50 (+2.76%)🌙
as of 08/05 06:07 PM
8/5 18:07

Option Volume

Detail
Current (08/05) 289
Calls: 247 (85%)
Puts: 42 (15%)
Prior (08/04) 29
Calls: 9 (31%)
Puts: 20 (69%)
Current vs Prior +896.55%
Calls: +2644.44% (Calls)
Puts: +110.00% (Puts)
Prior 7-Day Total 1,923
Calls: 1,375 (72%)
Puts: 548 (28%)
Prior 7-Day Average 274
Calls: 196 (72%)
Puts: 78 (28%)
Current vs Prior 7-Day Avg +5.20%
Calls: +25.75%
Puts: -46.35%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/05) $26.9K
Calls: $19.6K (73%)
Puts: $7.3K (27%)
Prior (08/04) $4.4K
Calls: $323 (7%)
Puts: $4.0K (93%)
Current vs Prior +518.42%
Calls: +5982.35%
Puts: +80.60%
Prior 7-Day Total $487.5K
Calls: $273.4K (56%)
Puts: $214.1K (44%)
Prior 7-Day Average $69.6K
Calls: $39.1K (56%)
Puts: $30.6K (44%)
Current vs Prior 7-Day Avg -61.33%
Calls: -49.69%
Puts: -76.20%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/05) 0.17
Prior (08/04) 2.22
Current vs Prior -92.35%
Prior 7-Day Average 1.90
Current vs Prior 7-Day Avg -91.04%
Sentiment BULLISH

Open Interest

Detail
Current (08/05) 11,588
Calls: 6,568 (57%)
Puts: 5,020 (43%)
Prior (08/04) 11,564
Calls: 6,562 (57%)
Puts: 5,002 (43%)
Current vs Prior +0.21%
Prior 7-Day Total 21,752
Calls: 15,193 (70%)
Puts: 6,559 (30%)
Prior 7-Day Average 3,107
Calls: 2,532 (70%)
Puts: 1,093 (30%)
Current vs Prior 7-Day Avg +272.91%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (09/18)
Current 4.95% | 8.65%
Prior 5.18% | 8.68%
Current vs Prior -4.47% | -0.41%
Prior 7-Day Avg 6.28% | 9.94%
Current vs 7-Day Avg -21.16% | -12.98%
Prior 7-Day Eod 5.18% | 8.68%
Current vs 7-Day Eod -4.47% | -0.41%
Sentiment BULLISH

Relative Spread

Detail
Expiry | Next
Current 39.38% | 63.05%
Calls: 43.48% | 85.40%
Puts: 35.29% | 40.70%
Prior 66.37% | 159.62%
Calls: 102.44% | 138.46%
Puts: 30.30% | 180.77%
Current vs Prior -40.67% | -60.50%
Prior 7-Day Avg 44.32% | 68.46%
Calls: 50.10% | 76.82%
Puts: 38.52% | 60.11%
Current vs 7-Day Avg -11.14% | -7.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($19.6K). Massive premium surge with dollar volume up 518% vs prior. Unusually high activity with volume up 897% vs prior - elevated interest. Extreme bullish P/C ratio of 0.17 - heavy call buying (247 calls vs 42 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.65, cheapest $0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.600.70$0.6515.4%2050.21116
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.80, highest 0.94)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 214.508.50$6.5061.5%--0.9219
$65.00Aug 210.702.80$1.75120.0%20.5564
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2112.0016.50$14.2531.6%--0.9425
$70.00Aug 213.006.90$4.9578.8%--0.7858

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 254, top 205)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.600.70$0.6515.4%2050.21116
$75.00Sep 180.450.95$0.7071.4%50.176
$65.00Aug 210.702.80$1.75120.0%20.5564
$70.00Sep 180.001.90$0.95200.0%10.2716
$80.00Sep 180.000.75$0.38197.4%10.09--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.352.65$1.50153.3%270.47140
$65.00Sep 182.002.55$2.2824.1%130.4387

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 37.6%, max 54.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1841.0%26.6%54.1%206132
$80.00Aug 21Sep 1857.2%40.3%42.0%1629
$75.00Aug 21Sep 1842.6%36.5%16.7%5850
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 19.00, avg 9.93)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$75.00Sep 18$0.25$4.75$0.2519.00$70.25
$75.00$80.00Sep 18$0.32$4.68$0.3214.63$75.32
$70.00$75.00Aug 21$0.50$4.50$0.509.00$70.50
$65.00$70.00Aug 21$1.10$3.90$1.103.55$66.10
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$1.12$3.88$1.123.46$63.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 19.00, avg 4.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Aug 21$4.75$4.75$0.2519.00$64.75
$65.00$70.00Aug 21$1.10$1.10$3.900.28$66.10
$70.00$75.00Aug 21$0.50$0.50$4.500.11$70.50
$75.00$80.00Sep 18$0.32$0.32$4.680.07$75.32
$70.00$75.00Sep 18$0.25$0.25$4.750.05$70.25
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$70.00Aug 21$9.30$9.30$0.7013.29$70.70
$70.00$65.00Aug 21$3.45$3.45$1.552.23$66.55
$65.00$60.00Aug 21$1.12$1.12$3.880.29$63.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.47, cheapest $0.23)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$0.2357.2%40.3%
$70.00Aug 21Sep 18$0.3041.0%26.6%
$75.00Aug 21Sep 18$0.5542.6%36.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.7829.0%29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.95% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Aug 21$1.75$1.50$3.25$61.75$68.254.95%
$70.00Aug 21$0.65$4.95$5.60$64.40$75.608.52%
$60.00Aug 21$6.50$0.38$6.88$53.12$66.8810.47%
$80.00Aug 21$0.15$14.25$14.40$65.60$94.4021.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.81% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$60.00Aug 21$0.15$0.38$0.53$59.47$75.53
$85.00$60.00Aug 21$0.35$0.38$0.73$59.27$85.73
$70.00$60.00Aug 21$0.65$0.38$1.03$58.97$71.03
$75.00$65.00Aug 21$0.15$1.50$1.65$63.35$76.65
$85.00$65.00Aug 21$0.35$1.50$1.85$63.15$86.85
$70.00$65.00Aug 21$0.65$1.50$2.15$62.85$72.15
$80.00$65.00Sep 18$0.38$2.28$2.66$62.34$82.66
$75.00$65.00Sep 18$0.70$2.28$2.98$62.02$77.98
$70.00$65.00Sep 18$0.95$2.28$3.23$61.77$73.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.48, avg credit $1.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6570/75Aug 21$1.62$3.380.48$63.38$71.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 24.00, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.20$4.8024.00
$70.00$75.00$80.00Aug 21$0.50$4.509.00
$65.00$70.00$75.00Aug 21$0.60$4.407.33
$60.00$65.00$70.00Aug 21$3.65$1.350.37
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$2.33$2.671.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.06, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Sep 18-$0.06$4.94
$75.00$80.001:2Aug 21-$0.15$4.85
$70.00$75.001:2Sep 18-$0.45$4.55
$80.00$85.001:2Aug 21-$0.55$4.45
$70.00$75.001:2Aug 21$0.35$4.65
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$80.00$70.001:2Aug 21$4.35$5.65
$65.00$60.001:2Aug 21$0.74$4.26
$70.00$65.001:2Aug 21$1.95$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.91%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$0.600.216.6%0.91%7.47%205116
$75.00Sep 18$0.450.1714.2%0.69%14.86%56

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 96 contracts (avg 518 vol/day, 80 traded recently)

HHH averages only 518 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $35.00 08-21 call last traded $29.56 on 07/31 (now $29.00/$33.50) — try a limit near $29.56. Also watch the $70.00 08-21 call last traded $0.32 on 07/31 (now $0.60/$0.70) — try a limit near $0.60; the $40.00 01-15 call last traded $29.15 on 06/17 (now $24.70/$29.30) — try a limit near $27.00. Most tradeable put: the $65.00 09-18 put last traded $2.60 on 07/30 (now $2.00/$2.55) — try a limit near $2.28.
CALLS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$0.70$2.80$1.75$2.26 07/30$1.42–$8.95$1.7564
$65.00Oct 16$2.70$6.20$4.45$4.31 07/23$3.53–$10.05$4.3189
$65.00Dec 18$4.00$8.00$6.00$6.00 07/30$5.20–$11.20$6.00116
$65.00Jan 15$4.20$9.00$6.60$6.55 07/30$5.80–$11.80$6.5514
$70.00Aug 21$0.60$0.70$0.65$0.32 07/31$0.23–$5.30$0.60116
$70.00Sep 18$0.00$1.90$0.95$1.90 07/29$0.95–$4.85$0.9516
$70.00Oct 16$1.40$2.50$1.95$2.50 07/22$1.95–$6.95$1.95809
$70.00Dec 18$3.00$4.90$3.95$2.92 07/31$3.05–$8.00$3.00365
$70.00Jan 15$2.30$6.40$4.35$10.00 07/09$3.35–$8.55$4.3528
$60.00Aug 21$4.50$8.50$6.50$6.03 07/30$4.55–$13.80$6.0319
$60.00Oct 16$5.40$10.00$7.70$15.00 07/02$6.50–$14.35$7.708
$60.00Dec 18$7.60$9.70$8.65$7.82 07/31$7.60–$14.90$7.82183
$60.00Jan 15$7.40$11.70$9.55$10.80 07/21$8.50–$15.55$9.5519
$75.00Aug 21$0.00$0.30$0.15$0.10 07/31$0.10–$1.95$0.10844
$75.00Sep 18$0.45$0.95$0.70$2.76 07/17$0.43–$2.60$0.706
$75.00Oct 16$0.25$1.90$1.08$0.87 07/31$0.73–$4.10$0.87871
$75.00Dec 18$0.00$3.50$1.75$6.40 07/07$1.75–$6.00$1.75347
$75.00Jan 15$0.30$4.90$2.60$4.50 07/17$1.53–$6.10$2.6045
$55.00Dec 18$10.80$15.40$13.10$19.00 07/01$11.75–$19.50$13.1013
$55.00Jan 15$10.50$15.00$12.75$12.70 07/30$11.80–$19.85$12.70109
$55.00Oct 16$9.60$14.00$11.80--$11.50–$11.80$9.603
$80.00Aug 21$0.00$0.30$0.15$0.18 07/29$0.05–$0.95$0.15629
$80.00Oct 16$0.30$0.50$0.40$0.50 07/30$0.40–$2.15$0.40564
$80.00Dec 18$0.05$3.20$1.63$3.50 07/10$1.08–$3.45$1.63108
$80.00Jan 15$0.60$1.70$1.15$3.90 07/15$1.15–$4.00$1.1547
$50.00Aug 21$14.00$18.50$16.25$13.80 07/31$14.45–$23.40$14.003
$50.00Oct 16$14.30$19.00$16.65$23.50 07/15$15.25–$23.85$16.6580
$50.00Dec 18$15.10$19.50$17.30$16.85 07/30$16.05–$24.05$16.8550
$50.00Jan 15$15.20$20.00$17.60$17.50 07/30$16.40–$24.70$17.5018
$85.00Aug 21$0.00$0.70$0.35$0.50 07/07$0.20–$0.88$0.3515
$85.00Sep 18$0.00$0.50$0.25$0.15 07/31$0.25–$2.40$0.154
$85.00Oct 16$0.00$0.95$0.48$1.05 07/08$0.40–$2.40$0.487
$85.00Dec 18$0.55$4.50$2.53$0.80 07/22$1.10–$2.95$0.80167
$85.00Jan 15$0.00$2.80$1.40$2.74 07/10$1.40–$2.70$1.4064
$45.00Dec 18$19.70$24.50$22.10$26.80 06/24$20.35–$29.20$22.10173
$45.00Jan 15$19.80$24.50$22.15$22.10 07/22$20.75–$29.20$22.10190
$90.00Aug 21$0.00$0.95$0.48$2.35 07/07$0.35–$2.40$0.481
$90.00Oct 16$0.00$0.95$0.48$0.26 06/23$0.48–$2.00$0.2625
$90.00Dec 18$0.00$2.40$1.20$0.65 07/28$0.70–$2.73$0.65110
$90.00Jan 15$0.00$2.75$1.38$0.90 07/21$0.55–$1.53$0.9011
$40.00Aug 21$24.00$28.50$26.25$24.44 07/31$24.60–$33.25$24.449
$40.00Oct 16$23.60$28.50$26.05$24.63 07/31$24.55–$33.40$24.632
$40.00Jan 15$24.70$29.30$27.00$29.15 06/17$25.25–$34.15$27.001
$40.00Dec 18$24.10$29.00$26.55--$26.50–$26.55$24.105
$95.00Dec 18$0.00$4.80$2.40$0.75 06/09$0.60–$2.40$0.7540
$35.00Aug 21$29.00$33.50$31.25$29.56 07/31$29.50–$38.25$29.564
$35.00Dec 18$29.20$33.80$31.50--$31.25–$31.50$29.2013
$100.00Dec 18$0.00$2.50$1.25$0.80 07/07$0.57–$2.40$0.8068
$100.00Jan 15$0.00$2.15$1.08$1.15 07/06$0.55–$2.42$1.082
$100.00Oct 16$0.00$2.75$1.38--$1.13–$1.38--12
$105.00Dec 18$0.00$1.35$0.68--$0.68–$0.73--11
$110.00Oct 16$0.00$2.75$1.38$0.15 07/17$0.18–$2.40$0.156
$110.00Dec 18$0.00$2.75$1.38--$0.60–$1.38--2
$115.00Dec 18$0.00$3.10$1.55--$1.13–$1.55--35
$120.00Oct 16$0.00$2.75$1.38--$0.50–$1.38--1
$120.00Dec 18$0.00$4.80$2.40--$1.08–$2.40--1
$125.00Dec 18$0.00$1.85$0.93--$0.57–$0.93--5
$130.00Dec 18$0.00$4.80$2.40--$1.60–$2.40--1
PUTS (38)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$0.35$2.65$1.50$1.72 07/30$0.75–$2.35$1.50140
$65.00Sep 18$2.00$2.55$2.28$2.60 07/30$1.10–$3.30$2.2887
$65.00Oct 16$0.50$4.90$2.70$3.70 07/31$1.58–$4.00$2.7050
$65.00Dec 18$1.50$6.30$3.90$3.20 07/29$2.08–$4.75$3.2075
$65.00Jan 15$2.00$6.00$4.00$5.00 07/31$2.55–$5.30$4.00178
$70.00Aug 21$3.00$6.90$4.95$4.75 07/23$1.30–$5.75$4.7558
$70.00Oct 16$3.30$8.00$5.65$8.20 07/31$2.40–$6.70$5.6559
$70.00Dec 18$4.50$8.80$6.65$2.50 07/08$3.85–$7.60$4.50127
$70.00Jan 15$4.50$9.00$6.75$5.25 07/17$4.00–$7.50$5.2582
$60.00Aug 21$0.30$0.45$0.38$0.55 07/31$0.20–$0.57$0.3885
$60.00Sep 18$0.00$1.90$0.95$1.10 07/31$0.85–$2.40$0.952
$60.00Oct 16$0.45$2.20$1.33$1.70 07/31$0.73–$1.65$1.332.9K
$60.00Dec 18$0.60$4.20$2.40$2.65 07/31$1.18–$3.35$2.40500
$60.00Jan 15$2.00$4.80$3.40$3.06 07/31$1.25–$3.40$3.0641
$75.00Aug 21$7.10$11.60$9.35$3.40 07/07$4.08–$11.00$7.101
$75.00Oct 16$7.40$11.80$9.60$5.36 07/15$5.25–$10.95$7.4040
$75.00Dec 18$8.00$12.50$10.25$10.37 06/22$6.25–$11.60$10.2592
$75.00Jan 15$8.00$12.70$10.35$5.92 07/06$6.75–$11.65$8.00175
$55.00Aug 21$0.00$2.10$1.05$0.17 07/23$0.10–$2.40$0.171
$55.00Sep 18$0.00$2.10$1.05$0.32 07/31$0.33–$2.40$0.321
$55.00Oct 16$0.00$1.45$0.73$0.60 06/16$0.43–$1.08$0.6075
$55.00Dec 18$0.00$1.65$0.83$0.83 07/28$0.83–$2.40$0.8355
$55.00Jan 15$0.00$3.50$1.75$1.30 07/22$0.85–$2.55$1.305
$80.00Aug 21$12.00$16.50$14.25$15.68 07/31$7.80–$16.00$14.2525
$80.00Oct 16$12.00$16.30$14.15--$14.15–$14.85$12.006
$80.00Dec 18$12.00$16.60$14.30--$14.30–$14.95$12.0062
$50.00Aug 21$0.00$0.05$0.03$0.15 07/22$0.03–$1.38$0.031
$50.00Oct 16$0.00$1.95$0.98$0.30 06/30$0.57–$2.40$0.303
$50.00Dec 18$0.35$0.90$0.63$0.46 07/09$0.45–$1.13$0.4631
$50.00Jan 15$0.50$1.00$0.75$0.70 07/21$0.45–$0.93$0.7023
$85.00Dec 18$17.00$21.30$19.15--$19.15–$19.65$17.005
$85.00Jan 15$17.00$21.40$19.20--$19.20–$19.95$17.001
$45.00Dec 18$0.00$1.60$0.80$0.31 07/09$0.40–$0.80$0.31--
$45.00Jan 15$0.00$2.15$1.08$0.32 07/09$0.23–$2.40$0.3211
$45.00Oct 16$0.00$2.75$1.38--$1.18–$1.38--4
$40.00Aug 21$0.00$0.05$0.03$0.04 07/31$0.03–$2.40$0.037
$40.00Sep 18$0.00$1.75$0.88$0.05 07/31$0.28–$2.40$0.051
$40.00Jan 15$0.00$1.40$0.70$0.45 06/04$0.38–$0.70$0.454

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 247
Total Puts 42
Put/Call Ratio 0.17
Net Difference 205

Prior's Put/Call Breakdown

Total Calls 9
Total Puts 20
Put/Call Ratio 2.22
Net Difference -11

Prior 7-Day Put/Call Summary

Total Calls 1,375
Total Puts 548
Average Put/Call Ratio 1.90
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All