Options Chain for HUDSON PACIFIC PROPERTIES INC COM (HPP) - $13.35 as of 8/12/2026 11:23:35 AM 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 | 10.30 | 12.50 | 11.40 | % | 4.56 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 5.00 | 8.20 | 9.70 | 8.95 | % | 1.79 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 7.50 | 5.80 | 7.30 | 6.55 | % | 0.87 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 10.00 | 3.50 | 4.70 | 4.10 | 4.01 | 0.00 | 0.00% | 0.41 | 0 | 42 | 0.02 | 0.99 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 12.50 | 1.45 | 2.20 | 1.83 | 2.67 | 0.00 | 0.00% | 0.15 | 0 | 120 | 1.33 | 0.86 | 0.12 | -0.08 | 8/7/2026 | 8/12/2026 9:58:56 AM EST |
| 15.00 | 0.15 | 0.40 | 0.28 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 2,532 | 0.77 | 0.43 | 0.20 | -0.07 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 336 | 1.00 | 0.11 | 0.09 | -0.03 | 8/7/2026 | 8/12/2026 9:58:56 AM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14,981 | 1.92 | 0.02 | 0.02 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 14,930 | 3.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:56 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/12/2026 9:58:56 AM 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.28 | -0.01 | 0.01 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 12.50 | 0.05 | 0.70 | 0.38 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.22 | -0.14 | 0.12 | -0.08 | 7/30/2026 | 8/12/2026 9:58:56 AM EST |
| 15.00 | 0.30 | 2.05 | 1.18 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 500 | 1.82 | -0.57 | 0.20 | -0.07 | 7/30/2026 | 8/12/2026 9:58:56 AM EST |
| 17.50 | 3.00 | 4.20 | 3.60 | 2.55 | 0.00 | 0.00% | 0.21 | 0 | 22 | 2.24 | -0.89 | 0.09 | -0.03 | 8/5/2026 | 8/12/2026 9:58:56 AM EST |
| 20.00 | 5.30 | 6.80 | 6.05 | 4.35 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.03 | -0.98 | 0.02 | 0.00 | 7/15/2026 | 8/12/2026 9:58:56 AM EST |
| 22.50 | 7.80 | 9.30 | 8.55 | % | 0.38 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 25.00 | 10.10 | 12.00 | 11.05 | % | 0.44 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 30.00 | 14.90 | 17.30 | 16.10 | % | 0.54 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST |