Options Chain for HP INC COM (HPQ) - $20.37 as of 1/16/2026 7:04:41 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 | 5.45 | 9.50 | 7.48 | 7.43 | 0.00 | 0.00% | 0.58 | 0 | 3 | 5.58 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:06 PM EST |
| 14.00 | 4.50 | 8.50 | 6.50 | % | 0.46 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 15.00 | 3.50 | 7.50 | 5.50 | 6.31 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.47 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:06 PM EST |
| 16.00 | 2.52 | 6.50 | 4.51 | % | 0.28 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 17.00 | 2.33 | 5.40 | 3.87 | 3.75 | 0.00 | 0.00% | 0.23 | 0 | 4 | 3.36 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 18.00 | 1.37 | 3.55 | 2.46 | 2.22 | -0.53 | -19.28% | 0.14 | 2 | 4 | 2.02 | 1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 19.00 | 0.42 | 2.65 | 1.54 | 2.38 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.72 | 0.92 | 0.14 | -0.01 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 20.00 | 0.57 | 0.63 | 0.60 | 0.66 | -0.16 | -19.52% | 0.03 | 146 | 72 | 0.34 | 0.67 | 0.38 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 20.50 | 0.30 | 0.33 | 0.32 | 0.31 | -0.17 | -35.42% | 0.02 | 187 | 49 | 0.33 | 0.46 | 0.44 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 21.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.12 | -46.16% | 0.01 | 72 | 1,492 | 0.32 | 0.26 | 0.36 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 21.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 5,401 | 386 | 0.33 | 0.12 | 0.23 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 72 | 614 | 0.43 | 0.05 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.26 | 0.13 | 0.02 | -0.01 | -33.34% | 0.01 | 2 | 328 | 0.82 | 0.01 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.63 | 0.32 | 0.02 | -0.02 | -50.00% | 0.01 | 2 | 1,211 | 1.34 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 23.50 | 0.00 | 1.03 | 0.52 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.86 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 102 | 1.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.76 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.33 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 25.50 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.09 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 26.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.09 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 1.25 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.09 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 31.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/16/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 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 | 5.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.13 | 0.07 | 0.01 | % | 0.00 | 12 | 0 | 0.79 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST | |
| 19.00 | 0.02 | 0.09 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 7 | 27 | 0.38 | -0.08 | 0.14 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 20.00 | 0.17 | 0.22 | 0.20 | 0.19 | +0.02 | +11.77% | 0.01 | 288 | 1,340 | 0.32 | -0.33 | 0.38 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 20.50 | 0.39 | 0.44 | 0.42 | 0.39 | +0.04 | +11.43% | 0.02 | 100 | 439 | 0.31 | -0.54 | 0.44 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 21.00 | 0.72 | 0.81 | 0.77 | 0.75 | +0.20 | +36.37% | 0.04 | 172 | 324 | 0.33 | -0.74 | 0.36 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 21.50 | 1.15 | 1.22 | 1.19 | 1.14 | +0.29 | +34.12% | 0.06 | 26 | 123 | 0.33 | -0.88 | 0.23 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 22.00 | 1.40 | 2.15 | 1.78 | 1.74 | +0.41 | +30.83% | 0.08 | 113 | 281 | 1.54 | -0.95 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 22.50 | 1.74 | 2.57 | 2.16 | 1.96 | +0.19 | +10.74% | 0.10 | 2 | 29 | 1.06 | -0.99 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 23.00 | 2.18 | 3.75 | 2.97 | 2.45 | +0.24 | +10.86% | 0.13 | 2 | 20 | 1.86 | -1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 23.50 | 1.85 | 4.15 | 3.00 | 2.09 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.89 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:06 PM EST |
| 24.00 | 2.65 | 4.85 | 3.75 | 3.85 | +1.08 | +38.99% | 0.16 | 1 | 9 | 2.20 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 24.50 | 2.93 | 4.60 | 3.77 | 2.69 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.53 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 25.00 | 3.30 | 5.70 | 4.50 | 4.08 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:06 PM EST |
| 25.50 | 3.85 | 6.30 | 5.08 | % | 0.20 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 26.00 | 4.30 | 6.80 | 5.55 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:06 PM EST |
| 26.50 | 5.65 | 6.60 | 6.13 | % | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 27.00 | 5.30 | 7.80 | 6.55 | 6.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 27.50 | 5.85 | 8.15 | 7.00 | % | 0.25 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 28.00 | 6.25 | 8.80 | 7.53 | 7.45 | +0.07 | +0.95% | 0.27 | 1 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 29.00 | 6.50 | 10.55 | 8.53 | % | 0.29 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 30.00 | 7.95 | 11.25 | 9.60 | % | 0.32 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 31.00 | 9.70 | 11.80 | 10.75 | % | 0.35 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 32.00 | 10.90 | 12.80 | 11.85 | % | 0.37 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 33.00 | 10.50 | 14.55 | 12.53 | % | 0.38 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 34.00 | 12.50 | 15.00 | 13.75 | % | 0.40 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 35.00 | 14.10 | 15.10 | 14.60 | % | 0.42 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST |