Options Chain for HUDSON PACIFIC PROPERTIES INC COM (HPP) - $15.50 as of 6/10/2026 6:13:18 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 | 11.30 | 14.70 | 13.00 | 9.40 | 0.00 | 0.00% | 5.20 | 0 | 2 | 6.70 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/10/2026 3:59:49 PM EST |
| 5.00 | 8.80 | 11.60 | 10.20 | 5.99 | 0.00 | 0.00% | 2.04 | 0 | 4 | 2.67 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/10/2026 3:59:49 PM EST |
| 7.50 | 6.80 | 9.80 | 8.30 | 4.00 | 0.00 | 0.00% | 1.11 | 0 | 75 | 2.23 | 0.97 | 0.01 | -0.01 | 5/7/2026 | 6/10/2026 3:59:49 PM EST |
| 10.00 | 5.30 | 7.50 | 6.40 | 4.10 | 0.00 | 0.00% | 0.64 | 0 | 98 | 1.62 | 0.91 | 0.03 | -0.01 | 6/2/2026 | 6/10/2026 3:59:49 PM EST |
| 12.50 | 2.90 | 5.40 | 4.15 | 3.29 | 0.00 | 0.00% | 0.33 | 0 | 76 | 1.24 | 0.80 | 0.04 | -0.01 | 6/5/2026 | 6/10/2026 3:59:49 PM EST |
| 15.00 | 2.40 | 3.20 | 2.80 | 3.00 | +1.61 | +115.83% | 0.19 | 5 | 367 | 0.72 | 0.65 | 0.06 | -0.02 | 6/10/2026 | 6/10/2026 3:59:49 PM EST |
| 17.50 | 1.60 | 2.20 | 1.90 | 2.10 | % | 0.11 | 14,016 | 0 | 0.75 | 0.51 | 0.07 | -0.02 | 6/10/2026 | 6/10/2026 3:59:49 PM EST | |
| 20.00 | 0.05 | 1.80 | 0.93 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.59 | 0.37 | 0.06 | -0.01 | 5/7/2026 | 6/10/2026 3:59:49 PM EST |
| 22.50 | 0.05 | 2.75 | 1.40 | % | 0.06 | 0 | 0 | 0.88 | 0.27 | 0.05 | -0.01 | 6/10/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 1.26 | 0.19 | 0.04 | -0.01 | 6/10/2026 3:59:49 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.08 | 0 | 183 | 2.25 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/10/2026 3:59:49 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.56 | -0.03 | 0.01 | -0.01 | 5/21/2026 | 6/10/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 1.75 | 0.88 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 1,561 | 1.62 | -0.09 | 0.03 | -0.01 | 5/27/2026 | 6/10/2026 3:59:49 PM EST |
| 12.50 | 0.65 | 1.90 | 1.28 | % | 0.10 | 0 | 0 | 0.94 | -0.20 | 0.04 | -0.01 | 6/10/2026 3:59:49 PM EST | |||
| 15.00 | 1.10 | 2.90 | 2.00 | % | 0.13 | 0 | 0 | 0.80 | -0.35 | 0.06 | -0.02 | 6/10/2026 3:59:49 PM EST | |||
| 17.50 | 2.55 | 4.60 | 3.58 | % | 0.20 | 0 | 0 | 0.82 | -0.49 | 0.07 | -0.02 | 6/10/2026 3:59:49 PM EST | |||
| 20.00 | 4.30 | 6.50 | 5.40 | % | 0.27 | 0 | 0 | 1.21 | -0.63 | 0.06 | -0.01 | 6/10/2026 3:59:49 PM EST | |||
| 22.50 | 6.20 | 8.60 | 7.40 | % | 0.33 | 0 | 0 | 1.27 | -0.73 | 0.05 | -0.01 | 6/10/2026 3:59:49 PM EST | |||
| 25.00 | 9.10 | 10.80 | 9.95 | % | 0.40 | 0 | 0 | 1.32 | -0.81 | 0.04 | -0.01 | 6/10/2026 3:59:49 PM EST |