Options Chain for HUDSON PAC PPTYS INC COM (HPP) - $8.62 as of 2/2/2026 11:03:42 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 | 3.10 | 4.30 | 3.70 | % | 0.74 | 0 | 0 | 3.58 | 0.99 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 7.50 | 1.25 | 1.55 | 1.40 | 1.43 | -0.60 | -29.56% | 0.19 | 15 | 100 | 1.21 | 0.77 | 0.15 | -0.01 | 2/2/2026 | 1/30/2026 4:00:01 PM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.06 | +25.00% | 0.03 | 20 | 125 | 0.86 | 0.30 | 0.18 | -0.02 | 2/2/2026 | 1/30/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 140 | 2.17 | 0.07 | 0.07 | -0.01 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 80 | 2.65 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 1/30/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.37 | -0.01 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.62 | -0.23 | 0.15 | -0.01 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 10.00 | 1.20 | 2.15 | 1.68 | 1.10 | 0.00 | 0.00% | 0.17 | 0 | 148 | 1.11 | -0.70 | 0.18 | -0.02 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 12.50 | 3.30 | 4.50 | 3.90 | 3.08 | 0.00 | 0.00% | 0.31 | 0 | 190 | 1.76 | -0.93 | 0.07 | -0.01 | 1/21/2026 | 1/30/2026 4:00:01 PM EST |
| 15.00 | 5.70 | 7.20 | 6.45 | 5.20 | 0.00 | 0.00% | 0.43 | 0 | 5 | 3.33 | -0.99 | 0.01 | 0.00 | 1/13/2026 | 1/30/2026 4:00:01 PM EST |
| 17.50 | 8.20 | 9.70 | 8.95 | % | 0.51 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 20.00 | 10.20 | 12.60 | 11.40 | % | 0.57 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 22.50 | 12.70 | 15.10 | 13.90 | % | 0.62 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST |