Options Chain for HUDSON PACIFIC PROPERTIES INC COM (HPP) - $14.30 as of 6/26/2026 2:54:11 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 | 11.20 | 14.50 | 12.85 | 10.43 | 0.00 | 0.00% | 5.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 3:59:59 PM EST |
| 5.00 | 8.70 | 12.00 | 10.35 | 7.94 | 0.00 | 0.00% | 2.07 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 3:59:59 PM EST |
| 7.50 | 6.30 | 8.70 | 7.50 | 4.20 | 0.00 | 0.00% | 1.00 | 0 | 53 | 3.37 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/26/2026 3:59:59 PM EST |
| 10.00 | 4.00 | 5.80 | 4.90 | 4.77 | 0.00 | 0.00% | 0.49 | 0 | 37 | 1.79 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:59 PM EST |
| 12.50 | 1.55 | 3.40 | 2.48 | 2.55 | 0.00 | 0.00% | 0.20 | 0 | 1,116 | 1.18 | 0.91 | 0.06 | -0.01 | 6/18/2026 | 6/26/2026 3:59:59 PM EST |
| 15.00 | 1.00 | 1.35 | 1.18 | 1.02 | -0.12 | -10.53% | 0.08 | 5 | 15,174 | 0.69 | 0.58 | 0.16 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 1.20 | 0.60 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.34 | 0.23 | 0.12 | -0.02 | 6/18/2026 | 6/26/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.42 | 0.06 | 0.05 | -0.01 | 6/17/2026 | 6/26/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.91 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/26/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 8.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.22 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.08 | -80.00% | 0.02 | 10 | 28 | 1.74 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.48 | -0.09 | 0.06 | -0.01 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 15.00 | 0.65 | 0.95 | 0.80 | 1.44 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.66 | -0.41 | 0.16 | -0.02 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 17.50 | 2.45 | 4.30 | 3.38 | 3.09 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.31 | -0.77 | 0.12 | -0.02 | 6/22/2026 | 6/26/2026 3:59:59 PM EST |
| 20.00 | 4.50 | 6.20 | 5.35 | 5.93 | 0.00 | 0.00% | 0.27 | 0 | 390 | 2.12 | -0.94 | 0.05 | -0.01 | 6/18/2026 | 6/26/2026 3:59:59 PM EST |
| 22.50 | 7.00 | 8.60 | 7.80 | 7.69 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 6/26/2026 3:59:59 PM EST |
| 25.00 | 9.30 | 11.10 | 10.20 | % | 0.41 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST |