Options Chain for HUDSON PACIFIC PROPERTIES INC COM (HPP) - $11.66 as of 5/27/2026 2:43:45 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 | 8.50 | 11.00 | 9.75 | 8.91 | 0.00 | 0.00% | 3.90 | 0 | 1 | 5.66 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:43 PM EST |
| 5.00 | 5.90 | 7.90 | 6.90 | % | 1.38 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 7.50 | 3.90 | 5.60 | 4.75 | 4.20 | 0.00 | 0.00% | 0.63 | 0 | 53 | 1.66 | 0.94 | 0.03 | -0.01 | 5/15/2026 | 5/27/2026 3:59:43 PM EST |
| 10.00 | 1.60 | 3.60 | 2.60 | 2.16 | 0.00 | 0.00% | 0.26 | 0 | 38 | 1.32 | 0.78 | 0.07 | -0.01 | 5/22/2026 | 5/27/2026 3:59:43 PM EST |
| 12.50 | 0.80 | 3.00 | 1.90 | 1.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.07 | 0.56 | 0.09 | -0.02 | 5/21/2026 | 5/27/2026 3:59:43 PM EST |
| 15.00 | 0.70 | 0.90 | 0.80 | 0.80 | +0.35 | +77.78% | 0.05 | 18,072 | 20 | 0.89 | 0.35 | 0.09 | -0.02 | 5/27/2026 | 5/27/2026 3:59:43 PM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.18 | 0.20 | 0.07 | -0.01 | 5/27/2026 3:59:43 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.22 | 0.11 | 0.04 | -0.01 | 5/27/2026 3:59:43 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.06 | 0.03 | 0.00 | 5/27/2026 3:59:43 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 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.73 | -0.06 | 0.03 | -0.01 | 5/18/2026 | 5/27/2026 3:59:43 PM EST |
| 10.00 | 0.15 | 1.10 | 0.63 | 0.78 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.89 | -0.22 | 0.07 | -0.01 | 5/18/2026 | 5/27/2026 3:59:43 PM EST |
| 12.50 | 0.60 | 2.35 | 1.48 | % | 0.12 | 0 | 0 | 0.77 | -0.44 | 0.09 | -0.02 | 5/27/2026 3:59:43 PM EST | |||
| 15.00 | 3.00 | 3.90 | 3.45 | 4.49 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.91 | -0.65 | 0.09 | -0.02 | 5/18/2026 | 5/27/2026 3:59:43 PM EST |
| 17.50 | 4.60 | 7.30 | 5.95 | % | 0.34 | 0 | 0 | 2.01 | -0.80 | 0.07 | -0.01 | 5/27/2026 3:59:43 PM EST | |||
| 20.00 | 7.20 | 9.10 | 8.15 | % | 0.41 | 0 | 0 | 1.87 | -0.89 | 0.04 | -0.01 | 5/27/2026 3:59:43 PM EST | |||
| 22.50 | 9.60 | 11.60 | 10.60 | % | 0.47 | 0 | 0 | 2.07 | -0.94 | 0.03 | 0.00 | 5/27/2026 3:59:43 PM EST |