Tour v528
HHH
HOWARD HUGHES HLDGS
$74.88 +1.26%
$73.69 (-1.59%)🌙
as of 09/29 06:33 PM
(9/28 03:13) ◀
|
Tuesday, September 29, 2026 (6:33pm)
January 2026
|
▶ (9/30 00:06)
◀ 9/29 18:33 ▶

Option Volume

Detail
ℹ
Current (09/29) 8,594
Calls: 1,555 (18%)
Puts: 7,039 (82%)
Prior (09/28) 4,321
Calls: 1,955 (45%)
Puts: 2,366 (55%)
Current vs Prior +98.89%
Calls: -20.46% (Calls)
Puts: +197.51% (Puts)
Prior 7-Day Total 10,794
Calls: 5,582 (52%)
Puts: 5,212 (48%)
Prior 7-Day Average 1,542
Calls: 797 (52%)
Puts: 744 (48%)
Current vs Prior 7-Day Avg +457.33%
Calls: +95.00%
Puts: +845.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/29) $692.7K
Calls: $355.6K (51%)
Puts: $337.1K (49%)
Prior (09/28) $1.11M
Calls: $952.4K (85%)
Puts: $162.0K (15%)
Current vs Prior -37.84%
Calls: -62.66%
Puts: +108.12%
Prior 7-Day Total $2.57M
Calls: $2.04M (79%)
Puts: $528.8K (21%)
Prior 7-Day Average $366.7K
Calls: $291.1K (79%)
Puts: $75.5K (21%)
Current vs Prior 7-Day Avg +88.91%
Calls: +22.15%
Puts: +346.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 4.53
Prior (09/28) 1.21
Current vs Prior +274.04%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg +273.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/29) 12,575
Calls: 6,768 (54%)
Puts: 5,807 (46%)
Prior (09/28) 11,436
Calls: 6,159 (54%)
Puts: 5,277 (46%)
Current vs Prior +9.96%
Prior 7-Day Total 39,415
Calls: 17,267 (44%)
Puts: 22,148 (56%)
Prior 7-Day Average 5,630
Calls: 2,466 (44%)
Puts: 3,164 (56%)
Current vs Prior 7-Day Avg +123.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 6.96% | 11.02%
Prior 5.86% | 11.63%
Current vs Prior +18.83% | -5.26%
Prior 7-Day Avg 5.58% | 9.80%
Current vs 7-Day Avg +24.75% | +12.45%
Prior 7-Day Eod 5.86% | 11.63%
Current vs 7-Day Eod +18.83% | -5.26%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 39.38% | 63.05%
Calls: 43.48% | 85.40%
Puts: 35.29% | 40.70%
Prior 39.38% | 63.05%
Calls: 43.48% | 85.40%
Puts: 35.29% | 40.70%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 39.38% | 63.05%
Calls: 43.48% | 85.40%
Puts: 35.29% | 40.70%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (89% higher). Above-average activity with volume up 99% vs prior. Volume explosion - 457% above 7-day average (8,594 vs avg 1,542). Extreme bearish P/C ratio of 4.53 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.81, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 1612.5015.70$14.1022.7%11.00178
$65.00Oct 169.3010.80$10.0514.9%50.93--
$70.00Oct 165.406.00$5.7010.5%70.80527
$75.00Oct 162.152.90$2.5329.6%7040.501.2K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 165.406.60$6.0020.0%90.817

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 5.4K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 162.152.90$2.5329.6%7040.501.2K
$80.00Oct 160.350.75$0.5572.7%6490.191.2K
$70.00Oct 165.406.00$5.7010.5%70.80527
$65.00Oct 169.3010.80$10.0514.9%50.93--
$60.00Oct 1612.5015.70$14.1022.7%11.00178
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.050.10$0.0862.5%3.3K0.023.0K
$55.00Oct 160.000.05$0.03166.7%6520.01726
$70.00Oct 160.600.85$0.7334.2%260.2061
$65.00Oct 160.200.30$0.2540.0%220.07150
$75.00Oct 162.153.20$2.6839.2%120.507

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 0.58, avg 7.00)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Oct 16$3.17$1.83$3.1780%0.58$73.17
$75.00$80.00Oct 16$1.98$3.02$1.9850%1.53$76.98
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$75.00Oct 16$3.32$1.68$3.3281%0.51$76.68
$65.00$60.00Oct 16$0.17$4.83$0.177%28.41$64.83
$70.00$65.00Oct 16$0.48$4.52$0.4820%9.42$69.52
$75.00$70.00Oct 16$1.95$3.05$1.9550%1.56$73.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.66, avg 0.27)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$80.00Oct 16$1.98$1.98$3.0250%0.66$76.98
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Oct 16$0.48$0.48$4.5280%0.11$69.52
$65.00$60.00Oct 16$0.17$0.17$4.8393%0.04$64.83

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.96% of stock, avg 8.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Oct 16$2.53$2.68$5.21$69.79$80.216.96%
$70.00Oct 16$5.70$0.73$6.43$63.57$76.438.59%
$80.00Oct 16$0.55$6.00$6.55$73.45$86.558.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 1.07% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$65.00Oct 16$0.55$0.25$0.80$64.20$80.80
$80.00$70.00Oct 16$0.55$0.73$1.28$68.72$81.28
$80.00$75.00Oct 16$0.55$2.68$3.23$71.77$83.23

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 3.20, cheapest $0.12)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Oct 16$1.19$3.8162%3.20
$65.00$70.00$75.00Oct 16$1.18$3.8243%3.24
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Oct 16$1.37$3.6361%2.65
$60.00$65.00$70.00Oct 16$0.31$4.6918%15.13
$55.00$60.00$65.00Oct 16$0.12$4.886%40.67
$65.00$70.00$75.00Oct 16$1.47$3.5342%2.40

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-1.35, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Oct 16-$1.35$3.65
$70.00$75.001:2Oct 16$0.64$4.36
$75.00$80.001:2Oct 16$1.43$3.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Oct 16$0.64$4.36
$70.00$65.001:2Oct 16$0.23$4.77
$75.00$70.001:2Oct 16$1.22$3.78
$65.00$60.001:2Oct 16$0.09$4.91
$60.00$55.001:2Oct 16$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.87%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Oct 16$2.150.500.2%2.87%3.03%7041.2K
$80.00Oct 16$0.350.196.8%0.47%7.31%6491.2K

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. 86 contracts (avg 519 vol/day, 84 traded recently)

HHH averages only 519 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 $70.00 10-16 call last traded $1.65 on 09/25 (now $5.40/$6.00) — try a limit near $5.40. Also watch the $50.00 01-15 call last traded $19.50 on 08/19 (now $23.00/$26.20) — try a limit near $23.00; the $85.00 04-16 call last traded $1.80 on 09/25 (now $3.80/$4.40) — try a limit near $3.80. Most tradeable put: the $70.00 04-16 put last traded $6.71 on 09/25 (now $3.70/$4.70) — try a limit near $4.20.
CALLS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Oct 16$2.15$2.90$2.53$0.32 09/25$0.08–$2.53$2.151.2K
$75.00Nov 20$3.60$4.40$4.00$1.20 09/25$0.50–$4.00$3.6092
$75.00Dec 18$4.20$6.50$5.35$2.10 09/25$0.60–$5.35$4.20403
$75.00Jan 15$4.30$7.10$5.70$2.40 09/25$0.58–$5.70$4.30845
$75.00Apr 16$7.00$8.30$7.65$4.10 09/25$1.85–$7.65$7.00115
$70.00Oct 16$5.40$6.00$5.70$1.65 09/25$0.20–$5.70$5.40527
$70.00Nov 20$4.70$7.80$6.25$3.20 09/25$0.78–$6.25$4.70--
$70.00Dec 18$5.90$8.60$7.25$2.03 09/24$1.27–$7.25$5.90--
$70.00Jan 15$6.80$10.20$8.50$4.30 09/25$1.25–$8.50$6.80943
$70.00Apr 16$8.80$12.30$10.55$4.40 09/24$2.93–$10.55$8.8054
$80.00Oct 16$0.35$0.75$0.55$0.02 09/25$0.08–$0.55$0.351.2K
$80.00Dec 18$2.20$3.20$2.70$0.50 09/21$0.30–$2.70$2.20--
$80.00Jan 15$2.40$4.90$3.65$1.00 09/10$0.65–$3.65$2.40814
$80.00Apr 16$5.00$6.00$5.50$1.59 09/24$1.38–$5.50$5.0064
$80.00Nov 20$1.55$3.20$2.38--$2.38–$2.38—$1.552
$65.00Oct 16$9.30$10.80$10.05$4.20 09/25$0.55–$10.05$9.30--
$65.00Nov 20$10.00$11.60$10.80$6.10 09/25$1.65–$10.80$10.00--
$65.00Dec 18$10.20$13.00$11.60$2.25 09/18$1.95–$11.60$10.20--
$65.00Jan 15$10.00$13.80$11.90$5.96 09/25$2.58–$11.90$10.00--
$65.00Apr 16$12.00$14.90$13.45$9.30 09/25$4.40–$13.45$12.00--
$85.00Oct 16$0.00$1.75$0.88$0.05 09/09$0.03–$2.05$0.05--
$85.00Dec 18$1.15$1.85$1.50$0.50 09/25$0.25–$1.50$1.15279
$85.00Jan 15$1.75$3.20$2.48$0.40 09/21$0.35–$2.48$1.75--
$85.00Apr 16$3.80$4.40$4.10$1.80 09/25$0.83–$4.10$3.8065
$60.00Oct 16$12.50$15.70$14.10$9.18 09/25$2.35–$14.10$12.50178
$60.00Nov 20$13.00$16.10$14.55$4.20 09/21$4.25–$14.55$13.00--
$60.00Dec 18$15.10$16.50$15.80$10.40 09/25$3.95–$15.80$15.10--
$60.00Jan 15$14.00$17.20$15.60$10.20 09/25$4.65–$15.60$14.00--
$60.00Apr 16$15.50$19.20$17.35$9.30 09/21$7.10–$17.35$15.50--
$90.00Dec 18$0.20$1.20$0.70$0.40 09/04$0.20–$2.40$0.40--
$55.00Oct 16$17.50$20.60$19.05$9.80 09/04$6.50–$19.05$17.50--
$55.00Dec 18$18.00$21.20$19.60$8.13 09/14$7.75–$19.60$18.00--
$55.00Jan 15$18.50$21.60$20.05$11.95 09/21$7.60–$20.15$18.50--
$95.00Dec 18$0.00$1.15$0.57$0.50 09/14$0.23–$1.70$0.50--
$50.00Dec 18$23.00$26.50$24.75$14.00 09/09$12.35–$24.75$23.00--
$50.00Jan 15$23.00$26.20$24.60$19.50 08/19$12.40–$24.60$23.0021
$50.00Apr 16$24.00$27.60$25.80$13.30 09/18$12.75–$25.80$24.00--
$100.00Dec 18$0.00$0.75$0.38$0.50 09/10$0.23–$0.60$0.38--
$100.00Apr 16$0.00$2.35$1.18$0.44 09/25$0.35–$2.40$0.44--
$45.00Dec 18$28.00$31.40$29.70$20.20 09/24$16.90–$29.70$28.00--
$45.00Jan 15$28.00$32.10$30.05$20.55 09/24$16.90–$30.05$28.00--
$45.00Apr 16$29.00$32.50$30.75$23.12 09/25$18.00–$30.75$29.00--
$105.00Jan 15$0.00$1.45$0.73$0.18 08/26$0.25–$2.40$0.18--
$40.00Oct 16$32.50$35.50$34.00$24.63 07/31$21.00–$34.20$32.50--
$40.00Apr 16$33.50$37.50$35.50$26.83 09/21$22.35–$35.50$33.50--
$35.00Oct 16$37.50$40.60$39.05$32.25 08/17$26.00–$39.20$37.50--
$35.00Dec 18$37.50$41.40$39.45$33.40 08/19$26.15–$39.45$37.50--
$35.00Apr 16$38.50$41.50$40.00$27.49 09/14$27.15–$40.00$38.50--
PUTS (38)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Oct 16$2.15$3.20$2.68$10.28 08/04$2.63–$14.30$2.687
$75.00Dec 18$3.60$5.30$4.45$10.78 08/04$4.45–$14.05$4.45--
$75.00Jan 15$3.70$6.70$5.20$13.76 09/14$5.20–$14.20$5.20--
$75.00Apr 16$4.60$8.00$6.30$11.48 09/21$6.30–$14.45$6.30--
$70.00Oct 16$0.60$0.85$0.73$8.13 09/10$0.73–$8.90$0.7361
$70.00Nov 20$0.90$2.65$1.78$5.12 09/25$1.73–$9.10$1.7818
$70.00Dec 18$1.80$4.20$3.00$9.38 09/14$2.80–$9.40$3.00--
$70.00Jan 15$1.45$5.40$3.43$9.31 09/11$3.43–$9.80$3.43--
$70.00Apr 16$3.70$4.70$4.20$6.71 09/25$4.20–$10.55$4.2026
$80.00Dec 18$6.90$8.10$7.50$13.98 08/25$7.50–$20.00$7.50--
$80.00Apr 16$8.40$11.60$10.00$18.80 09/14$9.90–$19.30$10.00--
$80.00Oct 16$5.40$6.60$6.00--$6.00–$6.00—$5.407
$65.00Oct 16$0.20$0.30$0.25$1.38 09/25$0.25–$5.45$0.25150
$65.00Nov 20$0.55$2.00$1.27$3.66 09/21$1.05–$5.75$1.27--
$65.00Dec 18$1.10$1.90$1.50$2.50 09/25$1.30–$6.35$1.50146
$65.00Jan 15$0.80$2.40$1.60$6.00 09/18$1.55–$6.60$1.60--
$65.00Apr 16$2.50$2.90$2.70$4.20 09/25$2.70–$7.15$2.70--
$85.00Jan 15$10.60$14.00$12.30$19.00 08/03$12.30–$24.35$12.30--
$60.00Oct 16$0.05$0.10$0.08$0.15 09/25$0.08–$1.88$0.083.0K
$60.00Nov 20$0.30$0.65$0.48$0.60 09/25$0.30–$2.65$0.48--
$60.00Dec 18$0.50$0.95$0.73$1.10 09/25$0.73–$3.68$0.73572
$60.00Jan 15$0.75$1.15$0.95$1.96 09/21$0.90–$4.00$0.951.0K
$60.00Apr 16$1.40$2.10$1.75$2.41 09/25$1.50–$4.60$1.7566
$90.00Apr 16$15.50$18.80$17.15$22.36 09/25$17.15–$29.35$17.15--
$55.00Oct 16$0.00$0.05$0.03$0.03 09/25$0.03–$0.73$0.03726
$55.00Nov 20$0.00$1.00$0.50$0.55 09/21$0.30–$1.05$0.50--
$55.00Dec 18$0.00$0.95$0.48$1.30 09/15$0.45–$2.40$0.48--
$55.00Jan 15$0.10$2.45$1.28$0.50 09/25$0.55–$2.40$0.50--
$55.00Apr 16$0.55$1.45$1.00$2.37 09/11$0.80–$2.78$1.006
$50.00Oct 16$0.00$0.05$0.03$0.05 09/04$0.03–$2.42$0.033
$50.00Dec 18$0.00$0.90$0.45$0.35 09/21$0.38–$0.55$0.35--
$50.00Jan 15$0.00$0.50$0.25$0.63 09/14$0.25–$0.73$0.25--
$50.00Apr 16$0.00$0.85$0.43$0.96 09/21$0.43–$1.73$0.43--
$45.00Oct 16$0.00$2.45$1.23$1.00 08/28$0.05–$2.40$1.00--
$45.00Dec 18$0.00$1.50$0.75$0.05 08/25$0.38–$0.80$0.05--
$40.00Oct 16$0.00$1.45$0.73$0.10 08/28$0.10–$2.40$0.10--
$40.00Apr 16$0.00$0.95$0.48$0.48 09/11$0.38–$2.40$0.48--
$35.00Apr 16$0.00$0.75$0.38$0.33 09/11$0.28–$2.40$0.33--

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 1,555
Total Puts 7,039
Put/Call Ratio 4.53
Net Difference -5,484

Prior's Put/Call Breakdown

Total Calls 1,955
Total Puts 2,366
Put/Call Ratio 1.21
Net Difference -411

Prior 7-Day Put/Call Summary

Total Calls 5,582
Total Puts 5,212
Average Put/Call Ratio 1.21
Ratio Trend Rising

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