Options Chain for HP INC COM (HPQ) - $22.20 as of 1/7/2026 5:46:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.15 | 10.10 | 8.13 | 8.81 | 0.00 | 0.00% | 0.63 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 14.00 | 5.15 | 9.10 | 7.13 | 7.61 | -0.52 | -6.40% | 0.51 | 1 | 4 | 9.44 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 15.00 | 4.15 | 8.10 | 6.13 | 6.72 | -0.52 | -7.19% | 0.41 | 2 | 3 | 8.45 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 16.00 | 3.15 | 7.15 | 5.15 | 5.75 | -0.59 | -9.31% | 0.32 | 1 | 1 | 7.65 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 17.00 | 3.50 | 6.05 | 4.78 | 5.39 | 0.00 | 0.00% | 0.28 | 0 | 2 | 6.55 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 18.00 | 1.96 | 5.15 | 3.56 | 3.52 | % | 0.20 | 1 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST | |
| 19.00 | 1.68 | 4.10 | 2.89 | % | 0.15 | 0 | 0 | 4.98 | 1.00 | 0.01 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 20.00 | 0.01 | 2.30 | 1.16 | 2.21 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.79 | 0.93 | 0.18 | -0.03 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 20.50 | 0.61 | 0.85 | 0.73 | 0.77 | -0.62 | -44.61% | 0.04 | 7 | 1 | 0.52 | 0.79 | 0.37 | -0.06 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 21.00 | 0.29 | 0.45 | 0.37 | 0.35 | -0.51 | -59.31% | 0.02 | 89 | 22 | 0.51 | 0.56 | 0.54 | -0.08 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 21.50 | 0.11 | 0.18 | 0.15 | 0.12 | -0.77 | -86.52% | 0.01 | 233 | 74 | 0.48 | 0.31 | 0.46 | -0.07 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 22.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.42 | -89.37% | 0.00 | 157 | 347 | 0.51 | 0.15 | 0.28 | -0.05 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 22.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.18 | -90.00% | 0.00 | 356 | 2,590 | 0.59 | 0.06 | 0.14 | -0.02 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 4,955 | 10,094 | 0.64 | 0.02 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 274 | 0.82 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,724 | 0.84 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,289 | 0.96 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.06 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 326 | 1.27 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 798 | 1.72 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.56 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.90 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 9.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.12 | 1.06 | % | 0.07 | 0 | 0 | 8.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 1.01 | 0.51 | % | 0.03 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.23 | 0.12 | 0.02 | % | 0.01 | 3 | 0 | 1.56 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST | |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.04 | % | 0.00 | 8 | 0 | 0.56 | -0.07 | 0.18 | -0.03 | 1/7/2026 | 1/7/2026 3:59:57 PM EST | |
| 20.50 | 0.08 | 0.13 | 0.11 | 0.08 | +0.02 | +33.34% | 0.01 | 83 | 2,537 | 0.51 | -0.21 | 0.37 | -0.06 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 21.00 | 0.19 | 0.35 | 0.27 | 0.31 | +0.27 | +675.00% | 0.01 | 1,142 | 2,118 | 0.51 | -0.44 | 0.54 | -0.08 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 21.50 | 0.42 | 0.78 | 0.60 | 0.50 | +0.42 | +525.00% | 0.03 | 5,108 | 2,284 | 0.55 | -0.69 | 0.46 | -0.07 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 22.00 | 0.78 | 1.14 | 0.96 | 0.92 | +0.69 | +300.00% | 0.04 | 999 | 2,136 | 0.92 | -0.85 | 0.28 | -0.05 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 22.50 | 1.27 | 1.69 | 1.48 | 1.51 | +1.02 | +208.17% | 0.07 | 23 | 314 | 1.25 | -0.94 | 0.14 | -0.02 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 23.00 | 1.35 | 2.88 | 2.12 | 1.85 | +1.14 | +160.57% | 0.09 | 10 | 375 | 2.72 | -0.98 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 23.50 | 1.32 | 3.80 | 2.56 | 2.43 | +1.00 | +69.93% | 0.11 | 3 | 10 | 3.68 | -1.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 24.00 | 1.69 | 3.15 | 2.42 | 1.76 | 0.00 | 0.00% | 0.10 | 0 | 251 | 1.76 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 24.50 | 1.37 | 4.95 | 3.16 | 1.29 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:57 PM EST |
| 25.00 | 1.87 | 4.95 | 3.41 | 3.39 | +1.45 | +74.75% | 0.14 | 1 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 25.50 | 2.37 | 6.00 | 4.19 | 3.87 | +1.28 | +49.43% | 0.16 | 2 | 2 | 4.91 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 26.00 | 2.85 | 6.85 | 4.85 | 4.27 | +0.72 | +20.29% | 0.19 | 1 | 3 | 5.71 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 26.50 | 3.45 | 7.35 | 5.40 | 4.71 | +0.33 | +7.54% | 0.20 | 1 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 27.00 | 3.95 | 7.85 | 5.90 | 4.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 6.09 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:57 PM EST |
| 27.50 | 4.45 | 8.35 | 6.40 | % | 0.23 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 28.00 | 4.90 | 8.85 | 6.88 | % | 0.25 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 28.50 | 5.40 | 9.35 | 7.38 | % | 0.26 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 29.00 | 5.90 | 9.85 | 7.88 | % | 0.27 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 30.00 | 6.90 | 10.85 | 8.88 | % | 0.30 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 31.00 | 7.90 | 11.85 | 9.88 | % | 0.32 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 32.00 | 8.90 | 12.85 | 10.88 | % | 0.34 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 33.00 | 9.90 | 13.85 | 11.88 | % | 0.36 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 34.00 | 10.90 | 14.85 | 12.88 | % | 0.38 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 35.00 | 11.90 | 15.85 | 13.88 | % | 0.40 | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST |