Options Chain for HUDSON PACIFIC PROPERTIES INC COM (HPP) - $16.27 as of 7/7/2026 4:03:38 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 | 11.80 | 14.80 | 13.30 | % | 5.32 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:58 PM EST | |||
| 5.00 | 9.90 | 12.30 | 11.10 | % | 2.22 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:58 PM EST | |||
| 7.50 | 7.20 | 9.90 | 8.55 | % | 1.14 | 0 | 0 | 3.16 | 0.99 | 0.00 | 0.00 | 7/8/2026 12:58:58 PM EST | |||
| 10.00 | 4.90 | 7.30 | 6.10 | 5.00 | 0.00 | 0.00% | 0.61 | 0 | 50 | 2.15 | 0.95 | 0.02 | -0.01 | 6/18/2026 | 7/8/2026 12:58:58 PM EST |
| 12.50 | 3.30 | 5.10 | 4.20 | 3.25 | 0.00 | 0.00% | 0.34 | 0 | 35 | 1.03 | 0.82 | 0.05 | -0.02 | 6/18/2026 | 7/8/2026 12:58:58 PM EST |
| 15.00 | 1.20 | 3.90 | 2.55 | % | 0.17 | 0 | 0 | 1.00 | 0.63 | 0.08 | -0.02 | 7/8/2026 12:58:58 PM EST | |||
| 17.50 | 0.90 | 1.30 | 1.10 | 1.25 | -0.45 | -26.48% | 0.06 | 18 | 164 | 0.79 | 0.43 | 0.08 | -0.02 | 7/8/2026 | 7/8/2026 12:58:58 PM EST |
| 20.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.21 | -23.08% | 0.04 | 8,012 | 28 | 0.86 | 0.28 | 0.07 | -0.02 | 7/8/2026 | 7/8/2026 12:58:58 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.23 | 0.17 | 0.05 | -0.01 | 7/8/2026 12:58:58 PM EST | |||
| 25.00 | 0.15 | 0.35 | 0.25 | 0.27 | % | 0.01 | 8,005 | 0 | 0.97 | 0.10 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 12:58:58 PM EST | |
| 30.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.22 | 0.03 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 12:58:58 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 | 3.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:58 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:58 PM EST | |||
| 7.50 | 0.00 | 1.80 | 0.90 | % | 0.12 | 0 | 0 | 3.33 | -0.01 | 0.00 | 0.00 | 7/8/2026 12:58:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.57 | -0.05 | 0.02 | -0.01 | 7/8/2026 12:58:58 PM EST | |||
| 12.50 | 0.25 | 0.80 | 0.53 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.89 | -0.18 | 0.05 | -0.02 | 7/7/2026 | 7/8/2026 12:58:58 PM EST |
| 15.00 | 0.05 | 2.85 | 1.45 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 373 | 0.86 | -0.37 | 0.08 | -0.02 | 7/1/2026 | 7/8/2026 12:58:58 PM EST |
| 17.50 | 2.65 | 4.10 | 3.38 | % | 0.19 | 0 | 0 | 1.10 | -0.57 | 0.08 | -0.02 | 7/8/2026 12:58:58 PM EST | |||
| 20.00 | 3.10 | 5.40 | 4.25 | 5.15 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.15 | -0.72 | 0.07 | -0.02 | 6/29/2026 | 7/8/2026 12:58:58 PM EST |
| 22.50 | 5.40 | 8.50 | 6.95 | % | 0.31 | 0 | 0 | 1.69 | -0.83 | 0.05 | -0.01 | 7/8/2026 12:58:58 PM EST | |||
| 25.00 | 7.70 | 9.90 | 8.80 | % | 0.35 | 0 | 0 | 1.29 | -0.90 | 0.03 | -0.01 | 7/8/2026 12:58:58 PM EST | |||
| 30.00 | 12.70 | 15.10 | 13.90 | % | 0.46 | 0 | 0 | 1.73 | -0.97 | 0.01 | 0.00 | 7/8/2026 12:58:58 PM EST |