Options Chain for HUDSON PACIFIC PROPERTIES INC COM (HPP) - $14.50 as of 8/24/2026 8:32:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.80 | 13.60 | 12.20 | % | 4.88 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 5.00 | 8.20 | 11.20 | 9.70 | % | 1.94 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 7.50 | 5.90 | 8.80 | 7.35 | % | 0.98 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 10.00 | 3.60 | 5.60 | 4.60 | % | 0.46 | 0 | 0 | 1.49 | 0.90 | 0.04 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 12.50 | 2.60 | 3.30 | 2.95 | 3.10 | % | 0.24 | 1 | 0 | 0.82 | 0.74 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 15.00 | 0.25 | 2.15 | 1.20 | 1.54 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.62 | 0.51 | 0.10 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 17.50 | 0.40 | 1.15 | 0.78 | % | 0.04 | 0 | 0 | 0.77 | 0.30 | 0.08 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 20.00 | 0.05 | 0.80 | 0.43 | % | 0.02 | 0 | 0 | 0.76 | 0.17 | 0.06 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.08 | 0.04 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.04 | 0.02 | 0.00 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 10.00 | 0.05 | 0.80 | 0.43 | % | 0.04 | 0 | 0 | 0.96 | -0.10 | 0.04 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 12.50 | 0.45 | 1.20 | 0.83 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 76 | 0.80 | -0.26 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 15.00 | 0.55 | 3.60 | 2.08 | 2.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | -0.49 | 0.10 | -0.01 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 17.50 | 3.00 | 4.20 | 3.60 | % | 0.21 | 0 | 0 | 0.68 | -0.70 | 0.08 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 20.00 | 4.20 | 6.50 | 5.35 | % | 0.27 | 0 | 0 | 1.19 | -0.83 | 0.06 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 22.50 | 7.30 | 8.80 | 8.05 | % | 0.36 | 0 | 0 | 1.29 | -0.92 | 0.04 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 25.00 | 9.70 | 11.20 | 10.45 | % | 0.42 | 0 | 0 | 1.41 | -0.96 | 0.02 | 0.00 | 8/24/2026 4:00:01 PM EST |