Options Chain for HUDSON PACIFIC PROPERTIES INC COM (HPP) - $16.91 as of 7/5/2026 9:27:04 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 | 12.70 | 16.20 | 14.45 | % | 5.78 | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 5.00 | 10.40 | 13.80 | 12.10 | % | 2.42 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 7.50 | 7.60 | 10.40 | 9.00 | % | 1.20 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 10.00 | 5.70 | 7.50 | 6.60 | 5.00 | 0.00 | 0.00% | 0.66 | 0 | 50 | 1.67 | 0.98 | 0.02 | 0.00 | 6/18/2026 | 7/2/2026 3:59:59 PM EST |
| 12.50 | 3.40 | 5.30 | 4.35 | 3.25 | 0.00 | 0.00% | 0.35 | 0 | 35 | 1.32 | 0.85 | 0.05 | -0.01 | 6/18/2026 | 7/2/2026 3:59:59 PM EST |
| 15.00 | 1.80 | 3.60 | 2.70 | % | 0.18 | 0 | 0 | 1.19 | 0.69 | 0.07 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 17.50 | 1.60 | 1.95 | 1.78 | 1.70 | +0.23 | +15.65% | 0.10 | 2 | 160 | 0.85 | 0.50 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 20.00 | 0.85 | 1.30 | 1.08 | 0.98 | % | 0.05 | 18 | 0 | 0.88 | 0.34 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST | |
| 22.50 | 0.10 | 1.30 | 0.70 | % | 0.03 | 0 | 0 | 0.87 | 0.22 | 0.05 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.14 | 0.04 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.05 | 0.02 | -0.01 | 7/2/2026 3:59:59 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 | % | 0.09 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 1.59 | -0.02 | 0.02 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 12.50 | 0.10 | 1.00 | 0.55 | % | 0.04 | 0 | 0 | 0.88 | -0.15 | 0.05 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 15.00 | 0.65 | 1.95 | 1.30 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 373 | 0.87 | -0.31 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 17.50 | 2.00 | 3.20 | 2.60 | % | 0.15 | 0 | 0 | 0.87 | -0.50 | 0.07 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 20.00 | 3.80 | 5.50 | 4.65 | 5.15 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.98 | -0.66 | 0.07 | -0.02 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 22.50 | 5.80 | 7.30 | 6.55 | % | 0.29 | 0 | 0 | 1.27 | -0.78 | 0.05 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 25.00 | 7.90 | 9.60 | 8.75 | % | 0.35 | 0 | 0 | 1.37 | -0.86 | 0.04 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 30.00 | 12.70 | 14.90 | 13.80 | % | 0.46 | 0 | 0 | 1.83 | -0.95 | 0.02 | -0.01 | 7/2/2026 3:59:59 PM EST |