Options Chain for HUDSON PAC PPTYS INC COM (HPP) - $11.24 as of 1/5/2026 11:04:26 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.30 | 7.00 | 6.15 | % | 1.23 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:46 PM EST | |||
| 7.50 | 3.00 | 4.40 | 3.70 | % | 0.49 | 0 | 0 | 1.72 | 0.94 | 0.04 | 0.00 | 1/5/2026 3:59:46 PM EST | |||
| 10.00 | 0.60 | 3.50 | 2.05 | % | 0.20 | 0 | 0 | 2.03 | 0.69 | 0.12 | -0.01 | 1/5/2026 3:59:46 PM EST | |||
| 12.50 | 0.35 | 0.80 | 0.58 | 0.56 | -0.09 | -13.85% | 0.05 | 41 | 114 | 0.70 | 0.37 | 0.13 | -0.01 | 1/5/2026 | 1/5/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.17 | -0.03 | -15.00% | 0.02 | 50 | 5 | 1.13 | 0.15 | 0.08 | -0.01 | 1/5/2026 | 1/5/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.18 | 0.05 | 0.04 | 0.00 | 12/26/2025 | 1/5/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.42 | 0.02 | 0.01 | 0.00 | 1/5/2026 3:59:46 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:46 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 2.57 | -0.06 | 0.04 | 0.00 | 1/5/2026 3:59:46 PM EST | |||
| 10.00 | 0.45 | 1.10 | 0.78 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 128 | 0.82 | -0.31 | 0.12 | -0.01 | 1/2/2026 | 1/5/2026 3:59:46 PM EST |
| 12.50 | 0.75 | 3.70 | 2.23 | 2.63 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.79 | -0.63 | 0.13 | -0.01 | 12/18/2025 | 1/5/2026 3:59:46 PM EST |
| 15.00 | 2.95 | 5.50 | 4.23 | 4.83 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.75 | -0.85 | 0.08 | -0.01 | 12/19/2025 | 1/5/2026 3:59:46 PM EST |
| 17.50 | 5.70 | 7.20 | 6.45 | % | 0.37 | 0 | 0 | 1.49 | -0.95 | 0.04 | 0.00 | 1/5/2026 3:59:46 PM EST | |||
| 20.00 | 8.20 | 9.90 | 9.05 | % | 0.45 | 0 | 0 | 1.88 | -0.98 | 0.01 | 0.00 | 1/5/2026 3:59:46 PM EST | |||
| 22.50 | 10.20 | 12.60 | 11.40 | % | 0.51 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:46 PM EST |