Options Chain for HP INC COM (HPQ) - $30.73 as of 9/29/2026 8:42:37 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 | 14.60 | 17.20 | 15.90 | 16.55 | 0.00 | 0.00% | 1.06 | 0 | 9 | 8.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 20.00 | 10.45 | 11.20 | 10.83 | 10.84 | -0.57 | -5.00% | 0.54 | 23 | 10 | 3.88 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 21.00 | 9.50 | 11.00 | 10.25 | 9.78 | -0.63 | -6.06% | 0.49 | 28 | 8 | 5.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 22.00 | 8.40 | 9.45 | 8.93 | 8.85 | -0.56 | -5.96% | 0.41 | 7 | 4 | 3.69 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 23.00 | 6.45 | 8.75 | 7.60 | 7.77 | -0.66 | -7.83% | 0.33 | 5 | 4 | 3.81 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 24.00 | 6.35 | 7.30 | 6.83 | 6.85 | -0.71 | -9.40% | 0.28 | 14 | 10 | 2.75 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 24.50 | 5.00 | 6.85 | 5.93 | 6.37 | -0.37 | -5.49% | 0.24 | 69 | 9 | 2.66 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 25.00 | 5.60 | 6.05 | 5.83 | 5.90 | -0.61 | -9.37% | 0.23 | 4 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 25.50 | 4.90 | 5.70 | 5.30 | 5.45 | -0.37 | -6.36% | 0.21 | 3 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 26.00 | 4.50 | 5.30 | 4.90 | 4.94 | -0.55 | -10.02% | 0.19 | 4 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 26.50 | 4.05 | 4.80 | 4.43 | 4.82 | -0.14 | -2.83% | 0.17 | 2 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 27.00 | 2.88 | 4.30 | 3.59 | 4.02 | -0.47 | -10.47% | 0.13 | 4 | 6 | 1.80 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 27.50 | 2.99 | 3.95 | 3.47 | 3.60 | -0.35 | -8.87% | 0.13 | 2 | 45 | 1.82 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 28.00 | 2.19 | 4.20 | 3.20 | 2.85 | -0.67 | -19.04% | 0.11 | 18 | 26 | 2.47 | 0.96 | 0.07 | -0.01 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 28.50 | 2.04 | 2.78 | 2.41 | 2.45 | -0.51 | -17.23% | 0.08 | 19 | 8 | 1.30 | 0.90 | 0.10 | -0.04 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 29.00 | 1.28 | 2.35 | 1.82 | 2.02 | -0.55 | -21.41% | 0.06 | 4 | 20 | 1.21 | 0.84 | 0.14 | -0.05 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 29.50 | 1.06 | 2.10 | 1.58 | 1.59 | -0.61 | -27.73% | 0.05 | 2 | 21 | 1.29 | 0.76 | 0.18 | -0.07 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 30.00 | 0.84 | 1.32 | 1.08 | 1.18 | -0.29 | -19.73% | 0.04 | 20 | 61 | 0.66 | 0.66 | 0.22 | -0.09 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 30.50 | 0.54 | 0.86 | 0.70 | 0.84 | -0.66 | -44.00% | 0.02 | 44 | 56 | 0.59 | 0.54 | 0.25 | -0.09 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 31.00 | 0.31 | 0.70 | 0.51 | 0.52 | -0.51 | -49.52% | 0.02 | 148 | 64 | 0.62 | 0.41 | 0.26 | -0.09 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 31.50 | 0.20 | 0.57 | 0.39 | 0.30 | -0.38 | -55.89% | 0.01 | 82 | 109 | 0.67 | 0.28 | 0.24 | -0.08 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 32.00 | 0.10 | 0.25 | 0.18 | 0.21 | -0.26 | -55.32% | 0.01 | 81 | 862 | 0.57 | 0.18 | 0.19 | -0.07 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 32.50 | 0.04 | 0.20 | 0.12 | 0.18 | -0.12 | -40.00% | 0.00 | 71 | 269 | 0.59 | 0.11 | 0.14 | -0.05 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 33.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 31 | 2,144 | 0.62 | 0.06 | 0.09 | -0.03 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 33.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 65 | 419 | 0.61 | 0.04 | 0.06 | -0.02 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 341 | 0.68 | 0.02 | 0.03 | -0.01 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 34.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.92 | 0.01 | 0.02 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 40 | 1,755 | 0.98 | 0.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 35.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.45 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.38 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 36.50 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.40 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 1.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 38.00 | 0.00 | 1.01 | 0.51 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.84 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 4:00:09 PM EST |
| 38.50 | 0.00 | 0.92 | 0.46 | 0.01 | -0.10 | -90.91% | 0.01 | 1 | 20 | 2.83 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 39.00 | 0.00 | 1.13 | 0.57 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/29/2026 4:00:09 PM EST |
| 39.50 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.92 | 0.46 | 0.05 | +0.04 | +400.00% | 0.01 | 10 | 108 | 2.01 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 40.50 | 0.00 | 1.15 | 0.58 | 0.01 | % | 0.01 | 1 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST | |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 4:00:09 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.20 | -76.93% | 0.00 | 1 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 2.12 | 1.06 | 0.01 | -0.07 | -87.50% | 0.05 | 1 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.15 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.03 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 4:00:09 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,342 | 1.60 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/29/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 231 | 2.33 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/29/2026 4:00:09 PM EST |
| 25.50 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.19 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 47 | 1.04 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 26.50 | 0.00 | 0.58 | 0.29 | 0.01 | -0.11 | -91.67% | 0.01 | 1 | 1,347 | 1.96 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.56 | 0.28 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 123 | 1.78 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 27.50 | 0.00 | 0.93 | 0.47 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.07 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 644 | 0.75 | -0.04 | 0.07 | -0.01 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 28.50 | 0.01 | 0.08 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 28 | 23 | 0.50 | -0.10 | 0.10 | -0.04 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 29.00 | 0.06 | 0.12 | 0.09 | 0.11 | +0.05 | +83.34% | 0.00 | 54 | 224 | 0.51 | -0.16 | 0.14 | -0.05 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 29.50 | 0.15 | 0.24 | 0.20 | 0.19 | +0.07 | +58.34% | 0.01 | 527 | 88 | 0.53 | -0.24 | 0.18 | -0.07 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 30.00 | 0.23 | 0.50 | 0.37 | 0.27 | +0.07 | +35.00% | 0.01 | 5 | 200 | 0.56 | -0.34 | 0.22 | -0.09 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 30.50 | 0.42 | 0.55 | 0.49 | 0.55 | +0.24 | +77.42% | 0.02 | 47 | 121 | 0.48 | -0.46 | 0.25 | -0.09 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 31.00 | 0.65 | 0.88 | 0.77 | 0.78 | +0.22 | +39.29% | 0.02 | 515 | 234 | 0.48 | -0.59 | 0.26 | -0.09 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 31.50 | 1.04 | 1.26 | 1.15 | 1.09 | +0.45 | +70.32% | 0.04 | 534 | 422 | 0.51 | -0.72 | 0.24 | -0.08 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 32.00 | 1.40 | 1.64 | 1.52 | 1.47 | +0.27 | +22.50% | 0.05 | 5,234 | 1,173 | 0.78 | -0.82 | 0.19 | -0.07 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 32.50 | 1.38 | 2.05 | 1.72 | 1.86 | +0.14 | +8.14% | 0.05 | 4 | 462 | 1.27 | -0.89 | 0.14 | -0.05 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 33.00 | 2.02 | 2.61 | 2.32 | 2.31 | +0.22 | +10.53% | 0.07 | 7 | 585 | 0.69 | -0.94 | 0.09 | -0.03 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 33.50 | 2.08 | 2.97 | 2.53 | 2.56 | 0.00 | 0.00% | 0.08 | 0 | 194 | 1.37 | -0.96 | 0.06 | -0.02 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 34.00 | 2.71 | 3.45 | 3.08 | 2.71 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.96 | -0.98 | 0.03 | -0.01 | 9/25/2026 | 9/29/2026 4:00:09 PM EST |
| 34.50 | 3.15 | 4.05 | 3.60 | 3.21 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.21 | -0.99 | 0.02 | 0.00 | 9/25/2026 | 9/29/2026 4:00:09 PM EST |
| 35.00 | 3.80 | 4.70 | 4.25 | 4.16 | +0.56 | +15.56% | 0.12 | 3 | 30 | 1.52 | -1.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 35.50 | 4.10 | 5.30 | 4.70 | 2.65 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.48 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/29/2026 4:00:09 PM EST |
| 36.00 | 3.75 | 5.80 | 4.78 | 4.55 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.85 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 36.50 | 5.40 | 6.20 | 5.80 | 4.98 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 37.00 | 5.60 | 7.15 | 6.38 | % | 0.17 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 37.50 | 5.25 | 7.65 | 6.45 | % | 0.17 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 38.00 | 6.10 | 7.75 | 6.93 | 7.17 | % | 0.18 | 1 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST | |
| 38.50 | 6.65 | 8.15 | 7.40 | 7.60 | +0.02 | +0.27% | 0.19 | 1 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 39.00 | 7.95 | 8.75 | 8.35 | 8.29 | +0.24 | +2.99% | 0.21 | 2 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 39.50 | 8.45 | 9.15 | 8.80 | 8.72 | +0.22 | +2.59% | 0.22 | 4 | 4 | 2.25 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 40.00 | 8.90 | 9.75 | 9.33 | 9.15 | +0.21 | +2.35% | 0.23 | 2 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 40.50 | 9.05 | 10.45 | 9.75 | 9.37 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 4:00:09 PM EST |
| 41.00 | 8.90 | 11.85 | 10.38 | % | 0.25 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST |