Options Chain for HUDSON PAC PPTYS INC COM (HPP) - $2.78 as of 10/8/2025 8:21:21 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.85 | 2.60 | 2.23 | % | 4.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 1.00 | 1.75 | 1.85 | 1.80 | % | 1.80 | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 1.50 | 1.20 | 1.35 | 1.28 | 1.36 | 0.00 | 0.00% | 0.85 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:58 PM EST |
| 2.00 | 0.70 | 0.85 | 0.78 | 0.87 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:58 PM EST |
| 2.50 | 0.25 | 0.30 | 0.28 | 0.25 | -0.10 | -28.58% | 0.11 | 1 | 3,494 | 0.71 | 0.89 | 0.78 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 7 | 10,248 | 1.67 | 0.21 | 1.14 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 502 | 4.23 | 0.01 | 0.06 | 0.00 | 10/1/2025 | 10/8/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6,155 | 2.60 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 261 | 3.78 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 10/8/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | 0.25 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 8.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,036 | 0.90 | -0.11 | 0.78 | 0.00 | 9/30/2025 | 10/8/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.21 | -0.79 | 1.14 | 0.00 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 3.50 | 0.65 | 0.80 | 0.73 | % | 0.21 | 0 | 0 | 1.59 | -0.99 | 0.06 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 4.00 | 1.15 | 1.30 | 1.23 | % | 0.31 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 4.50 | 1.65 | 1.80 | 1.73 | % | 0.38 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 5.00 | 2.20 | 2.25 | 2.23 | 2.17 | 0.00 | 0.00% | 0.45 | 0 | 18 | 2.87 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 3:59:58 PM EST |
| 5.50 | 2.45 | 2.80 | 2.63 | % | 0.48 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 7.50 | 4.60 | 4.80 | 4.70 | 4.32 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 10/8/2025 3:59:58 PM EST |
| 10.00 | 7.10 | 7.40 | 7.25 | % | 0.72 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST |