Options Chain for HUDSON PACIFIC PROPERTIES INC COM (HPP) - $9.77 as of 5/6/2026 2:43:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.00 | 9.10 | 8.05 | % | 3.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:00 PM EST | |||
| 5.00 | 4.60 | 6.40 | 5.50 | % | 1.10 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:00 PM EST | |||
| 7.50 | 2.70 | 3.70 | 3.20 | 3.10 | +0.74 | +31.36% | 0.43 | 54 | 167 | 1.84 | 0.91 | 0.06 | -0.02 | 5/6/2026 | 5/6/2026 2:59:00 PM EST |
| 10.00 | 0.90 | 1.50 | 1.20 | 1.30 | +0.80 | +160.00% | 0.12 | 5,662 | 5,709 | 1.93 | 0.62 | 0.14 | -0.06 | 5/6/2026 | 5/6/2026 2:59:00 PM EST |
| 12.50 | 0.50 | 0.55 | 0.53 | 0.50 | +0.35 | +233.34% | 0.04 | 14,921 | 151 | 1.64 | 0.29 | 0.12 | -0.05 | 5/6/2026 | 5/6/2026 2:59:00 PM EST |
| 15.00 | 0.00 | 1.65 | 0.83 | 0.15 | % | 0.06 | 1,000 | 0 | 1.88 | 0.10 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 2:59:00 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 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:59:00 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 249 | 3.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 2:59:00 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 476 | 1.75 | -0.09 | 0.06 | -0.02 | 4/27/2026 | 5/6/2026 2:59:00 PM EST |
| 10.00 | 0.40 | 0.85 | 0.63 | 0.75 | -0.80 | -51.62% | 0.06 | 16 | 633 | 1.49 | -0.38 | 0.14 | -0.06 | 5/6/2026 | 5/6/2026 2:59:00 PM EST |
| 12.50 | 1.60 | 3.80 | 2.70 | % | 0.22 | 0 | 0 | 3.88 | -0.71 | 0.12 | -0.05 | 5/6/2026 2:59:00 PM EST | |||
| 15.00 | 4.00 | 6.10 | 5.05 | % | 0.34 | 0 | 0 | 0.00 | -0.90 | 0.06 | -0.03 | 5/6/2026 2:59:00 PM EST |