Options Chain for HP INC COM (HPQ) - $22.71 as of 11/18/2025 8:12:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.75 | 9.85 | 7.80 | % | 0.52 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 16.00 | 4.75 | 8.85 | 6.80 | % | 0.42 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 17.00 | 5.40 | 6.60 | 6.00 | % | 0.35 | 0 | 0 | 1.08 | 0.98 | 0.03 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 18.00 | 3.60 | 5.50 | 4.55 | % | 0.25 | 0 | 0 | 0.90 | 0.94 | 0.04 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 19.00 | 3.60 | 4.60 | 4.10 | % | 0.22 | 0 | 0 | 0.81 | 0.87 | 0.06 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 20.00 | 2.79 | 3.75 | 3.27 | % | 0.16 | 0 | 0 | 0.52 | 0.79 | 0.08 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 21.00 | 2.08 | 2.72 | 2.40 | % | 0.11 | 0 | 0 | 0.48 | 0.70 | 0.09 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 22.00 | 1.44 | 2.10 | 1.77 | % | 0.08 | 0 | 0 | 0.47 | 0.60 | 0.11 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 23.00 | 1.03 | 1.41 | 1.22 | 1.32 | % | 0.05 | 1 | 0 | 0.44 | 0.49 | 0.11 | -0.01 | 11/18/2025 | 11/18/2025 3:59:49 PM EST | |
| 24.00 | 0.59 | 1.09 | 0.84 | % | 0.03 | 0 | 0 | 0.44 | 0.38 | 0.11 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 25.00 | 0.30 | 0.90 | 0.60 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.45 | 0.29 | 0.10 | -0.01 | 11/17/2025 | 11/18/2025 3:59:49 PM EST |
| 26.00 | 0.23 | 0.75 | 0.49 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | 0.21 | 0.08 | -0.01 | 11/17/2025 | 11/18/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.15 | 0.06 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.10 | 0.05 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.90 | 0.07 | 0.04 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.97 | 0.04 | 0.03 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.02 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.01 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 1.03 | 0.52 | % | 0.02 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 0.91 | -0.02 | 0.03 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.71 | -0.06 | 0.04 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 19.00 | 0.19 | 0.31 | 0.25 | % | 0.01 | 0 | 0 | 0.46 | -0.13 | 0.06 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.50 | +0.17 | +51.52% | 0.02 | 5 | 1 | 0.59 | -0.21 | 0.08 | -0.01 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 21.00 | 0.62 | 0.96 | 0.79 | 0.73 | +0.45 | +160.72% | 0.04 | 2 | 1 | 0.47 | -0.30 | 0.09 | -0.01 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 22.00 | 1.03 | 1.25 | 1.14 | 1.03 | +0.03 | +3.00% | 0.05 | 13 | 5 | 0.45 | -0.40 | 0.11 | -0.01 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 23.00 | 1.47 | 2.46 | 1.97 | 1.94 | +0.48 | +32.88% | 0.09 | 2 | 3 | 0.55 | -0.51 | 0.11 | -0.01 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 24.00 | 1.85 | 2.40 | 2.13 | % | 0.09 | 0 | 0 | 0.40 | -0.62 | 0.11 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 25.00 | 0.91 | 4.15 | 2.53 | 1.44 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.86 | -0.71 | 0.10 | -0.01 | 11/13/2025 | 11/18/2025 3:59:49 PM EST |
| 26.00 | 1.72 | 4.20 | 2.96 | % | 0.11 | 0 | 0 | 0.63 | -0.79 | 0.08 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 27.00 | 4.05 | 6.75 | 5.40 | % | 0.20 | 0 | 0 | 1.24 | -0.85 | 0.06 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 28.00 | 4.95 | 6.90 | 5.93 | % | 0.21 | 0 | 0 | 1.04 | -0.90 | 0.05 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 29.00 | 5.75 | 7.60 | 6.68 | % | 0.23 | 0 | 0 | 1.01 | -0.93 | 0.04 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 30.00 | 6.75 | 9.05 | 7.90 | % | 0.26 | 0 | 0 | 1.24 | -0.96 | 0.03 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 31.00 | 6.50 | 9.80 | 8.15 | % | 0.26 | 0 | 0 | 1.22 | -0.97 | 0.02 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 32.00 | 7.40 | 11.55 | 9.48 | % | 0.30 | 0 | 0 | 1.54 | -0.98 | 0.01 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 33.00 | 8.40 | 12.55 | 10.48 | % | 0.32 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 34.00 | 9.40 | 13.55 | 11.48 | % | 0.34 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 35.00 | 10.40 | 14.55 | 12.48 | % | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 36.00 | 11.40 | 15.55 | 13.48 | % | 0.37 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 37.00 | 12.40 | 16.50 | 14.45 | % | 0.39 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 38.00 | 13.40 | 17.50 | 15.45 | % | 0.41 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST |