Options Chain for HUDSON PACIFIC PROPERTIES INC COM (HPP) - $14.12 as of 7/31/2026 7:58:48 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 | 10.00 | 12.70 | 11.35 | 13.17 | 0.00 | 0.00% | 4.54 | 0 | 2 | 6.98 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/31/2026 4:00:08 PM EST |
| 5.00 | 8.40 | 10.10 | 9.25 | 5.99 | 0.00 | 0.00% | 1.85 | 0 | 4 | 3.74 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/31/2026 4:00:08 PM EST |
| 7.50 | 6.00 | 7.70 | 6.85 | 7.41 | 0.00 | 0.00% | 0.91 | 0 | 72 | 2.56 | 0.99 | 0.01 | -0.01 | 7/29/2026 | 7/31/2026 4:00:08 PM EST |
| 10.00 | 3.10 | 5.60 | 4.35 | 4.95 | 0.00 | 0.00% | 0.43 | 0 | 96 | 1.97 | 0.92 | 0.04 | -0.01 | 7/28/2026 | 7/31/2026 4:00:08 PM EST |
| 12.50 | 1.80 | 3.90 | 2.85 | 4.30 | 0.00 | 0.00% | 0.23 | 0 | 72 | 0.58 | 0.78 | 0.07 | -0.02 | 7/17/2026 | 7/31/2026 4:00:08 PM EST |
| 15.00 | 0.25 | 1.60 | 0.93 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 367 | 0.34 | 0.59 | 0.09 | -0.02 | 7/8/2026 | 7/31/2026 4:00:08 PM EST |
| 17.50 | 0.15 | 1.30 | 0.73 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 4,270 | 0.60 | 0.40 | 0.08 | -0.02 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.21 | 0.26 | 0.06 | -0.01 | 7/21/2026 | 7/31/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | 0.16 | 0.04 | -0.01 | 7/31/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 80 | 2.18 | 0.09 | 0.03 | -0.01 | 7/28/2026 | 7/31/2026 4:00:08 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 | 3.24 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 1.85 | 0.93 | 0.22 | 0.00 | 0.00% | 0.19 | 0 | 183 | 4.52 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/31/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.17 | -0.01 | 0.01 | -0.01 | 6/26/2026 | 7/31/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1,561 | 1.28 | -0.08 | 0.04 | -0.01 | 7/8/2026 | 7/31/2026 4:00:08 PM EST |
| 12.50 | 0.45 | 1.60 | 1.03 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 60 | 1.04 | -0.22 | 0.07 | -0.02 | 7/21/2026 | 7/31/2026 4:00:08 PM EST |
| 15.00 | 0.95 | 3.90 | 2.43 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.63 | -0.41 | 0.09 | -0.02 | 6/12/2026 | 7/31/2026 4:00:08 PM EST |
| 17.50 | 2.80 | 5.30 | 4.05 | % | 0.23 | 0 | 0 | 1.45 | -0.60 | 0.08 | -0.02 | 7/31/2026 4:00:08 PM EST | |||
| 20.00 | 5.00 | 7.50 | 6.25 | % | 0.31 | 0 | 0 | 1.57 | -0.74 | 0.06 | -0.01 | 7/31/2026 4:00:08 PM EST | |||
| 22.50 | 7.40 | 9.20 | 8.30 | % | 0.37 | 0 | 0 | 1.30 | -0.84 | 0.04 | -0.01 | 7/31/2026 4:00:08 PM EST | |||
| 25.00 | 10.00 | 12.40 | 11.20 | % | 0.45 | 0 | 0 | 1.93 | -0.91 | 0.03 | -0.01 | 7/31/2026 4:00:08 PM EST |