Options Chain for HUDSON PACIFIC PROPERTIES INC COM (HPP) - $11.78 as of 5/8/2026 7:38:31 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 | 8.00 | 9.80 | 8.90 | % | 3.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 5.00 | 5.50 | 7.40 | 6.45 | % | 1.29 | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 7.50 | 3.10 | 4.80 | 3.95 | 4.00 | 0.00 | 0.00% | 0.53 | 0 | 172 | 5.51 | 1.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:42 PM EST |
| 10.00 | 0.80 | 2.35 | 1.58 | 2.10 | +0.11 | +5.53% | 0.16 | 26 | 3,562 | 3.15 | 0.76 | 0.19 | -0.04 | 5/8/2026 | 5/8/2026 3:59:42 PM EST |
| 12.50 | 0.05 | 0.35 | 0.20 | 0.18 | -0.27 | -60.00% | 0.02 | 13 | 10,356 | 1.05 | 0.20 | 0.18 | -0.03 | 5/8/2026 | 5/8/2026 3:59:42 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2,000 | 3.10 | 0.02 | 0.03 | 0.00 | 5/7/2026 | 5/8/2026 3:59:42 PM EST |
| 17.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 22.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 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 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:42 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 249 | 4.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:42 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 476 | 2.47 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:42 PM EST |
| 10.00 | 0.05 | 0.40 | 0.23 | 0.15 | +0.05 | +50.00% | 0.02 | 1 | 649 | 0.98 | -0.24 | 0.19 | -0.04 | 5/8/2026 | 5/8/2026 3:59:42 PM EST |
| 12.50 | 1.30 | 2.10 | 1.70 | % | 0.14 | 0 | 0 | 1.88 | -0.80 | 0.18 | -0.03 | 5/8/2026 3:59:42 PM EST | |||
| 15.00 | 2.80 | 4.50 | 3.65 | % | 0.24 | 0 | 0 | 2.65 | -0.98 | 0.03 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 17.50 | 5.20 | 6.90 | 6.05 | % | 0.35 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 20.00 | 7.60 | 9.60 | 8.60 | % | 0.43 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST | |||
| 22.50 | 10.20 | 11.80 | 11.00 | % | 0.49 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:42 PM EST |