Options Chain for HP INC COM (HPQ) - $32.47 as of 10/8/2026 6:14:06 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 | 16.75 | 18.90 | 17.83 | % | 1.19 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 17.00 | 14.85 | 15.90 | 15.38 | % | 0.90 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 18.00 | 13.85 | 14.95 | 14.40 | 12.33 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/8/2026 4:00:06 PM EST |
| 19.00 | 12.80 | 13.95 | 13.38 | 6.88 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/8/2026 4:00:06 PM EST |
| 20.00 | 11.85 | 12.90 | 12.38 | 6.25 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/8/2026 4:00:06 PM EST |
| 21.00 | 10.10 | 11.95 | 11.03 | % | 0.53 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 22.00 | 9.90 | 10.90 | 10.40 | 12.55 | 0.00 | 0.00% | 0.47 | 0 | 6 | 2.07 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 4:00:06 PM EST |
| 23.00 | 8.85 | 9.80 | 9.33 | 9.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 4:00:06 PM EST |
| 24.00 | 7.85 | 8.95 | 8.40 | 8.05 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 4:00:06 PM EST |
| 25.00 | 6.25 | 8.20 | 7.23 | 6.95 | 0.00 | 0.00% | 0.29 | 0 | 38 | 1.64 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:06 PM EST |
| 26.00 | 5.90 | 6.95 | 6.43 | 6.40 | 0.00 | 0.00% | 0.25 | 0 | 199 | 1.41 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:06 PM EST |
| 26.50 | 5.35 | 6.45 | 5.90 | % | 0.22 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 27.00 | 4.90 | 5.95 | 5.43 | 4.43 | 0.00 | 0.00% | 0.20 | 0 | 95 | 1.24 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:06 PM EST |
| 27.50 | 3.75 | 6.85 | 5.30 | 3.95 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:06 PM EST |
| 28.00 | 3.95 | 4.70 | 4.33 | 4.36 | 0.00 | 0.00% | 0.15 | 0 | 80 | 0.82 | 0.99 | 0.01 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 28.50 | 3.45 | 4.25 | 3.85 | 3.06 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.74 | 0.98 | 0.02 | 0.00 | 10/5/2026 | 10/8/2026 4:00:06 PM EST |
| 29.00 | 3.00 | 3.90 | 3.45 | 3.41 | 0.00 | 0.00% | 0.12 | 0 | 359 | 0.86 | 0.96 | 0.04 | -0.01 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 29.50 | 2.29 | 4.35 | 3.32 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.77 | 0.94 | 0.06 | -0.01 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 30.00 | 2.36 | 2.80 | 2.58 | 2.60 | -0.15 | -5.46% | 0.09 | 32 | 3,457 | 0.61 | 0.90 | 0.08 | -0.02 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 30.50 | 1.72 | 2.60 | 2.16 | 2.12 | +0.12 | +6.00% | 0.07 | 1 | 44 | 0.73 | 0.84 | 0.11 | -0.03 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 31.00 | 1.53 | 2.06 | 1.80 | 1.83 | +0.33 | +22.00% | 0.06 | 5 | 1,564 | 0.44 | 0.77 | 0.14 | -0.04 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 31.50 | 1.33 | 1.54 | 1.44 | 1.44 | +0.20 | +16.13% | 0.05 | 6 | 287 | 0.47 | 0.69 | 0.17 | -0.04 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 32.00 | 1.04 | 1.20 | 1.12 | 1.13 | -0.12 | -9.60% | 0.04 | 31 | 1,706 | 0.46 | 0.60 | 0.19 | -0.05 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 32.50 | 0.79 | 0.92 | 0.86 | 0.85 | -0.08 | -8.61% | 0.03 | 198 | 340 | 0.46 | 0.50 | 0.19 | -0.05 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 33.00 | 0.58 | 0.73 | 0.66 | 0.66 | +0.07 | +11.87% | 0.02 | 398 | 4,581 | 0.47 | 0.41 | 0.19 | -0.05 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 33.50 | 0.40 | 0.55 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 95 | 426 | 0.47 | 0.32 | 0.17 | -0.05 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 34.00 | 0.26 | 0.40 | 0.33 | 0.35 | +0.01 | +2.95% | 0.01 | 36 | 5,193 | 0.46 | 0.24 | 0.15 | -0.04 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 34.50 | 0.05 | 0.30 | 0.18 | 0.24 | -0.03 | -11.12% | 0.01 | 7 | 180 | 0.40 | 0.18 | 0.13 | -0.04 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 35.00 | 0.11 | 0.20 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 19 | 5,810 | 0.45 | 0.13 | 0.10 | -0.03 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 35.50 | 0.05 | 0.21 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.48 | 0.09 | 0.08 | -0.02 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 36.00 | 0.06 | 0.14 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 1,119 | 0.50 | 0.06 | 0.06 | -0.02 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 36.50 | 0.01 | 0.13 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 33 | 12 | 0.48 | 0.04 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 37.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 7 | 698 | 0.51 | 0.02 | 0.03 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.02 | 0.01 | 0.02 | 0.00 | 10/6/2026 | 10/8/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 0.44 | 0.22 | 0.25 | +0.23 | +1,150.00% | 0.01 | 1 | 900 | 1.04 | 0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 38.50 | 0.00 | 1.06 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.53 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/8/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 393 | 1.26 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:06 PM EST |
| 39.50 | 0.00 | 0.86 | 0.43 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:06 PM EST |
| 40.00 | 0.01 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 1,105 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.58 | 0.29 | 0.06 | 0.00 | 0.00% | 0.02 | 1 | 80 | 3.47 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 41 | 5.06 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/8/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/8/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 678 | 1.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,780 | 2.01 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,426 | 1.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24,620 | 0.94 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 654 | 1.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,501 | 1.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 26.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 746 | 0.76 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 28.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 4,332 | 0.55 | -0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 28.50 | 0.01 | 0.14 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 201 | 0.54 | -0.02 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 29.00 | 0.04 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 41 | 16,363 | 0.51 | -0.04 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 29.50 | 0.02 | 0.12 | 0.07 | 0.06 | -0.11 | -64.71% | 0.00 | 35 | 32 | 0.42 | -0.06 | 0.06 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 30.00 | 0.10 | 0.17 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 38 | 12,974 | 0.46 | -0.10 | 0.08 | -0.02 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 30.50 | 0.18 | 0.28 | 0.23 | 0.20 | -0.05 | -20.00% | 0.01 | 30 | 108 | 0.46 | -0.16 | 0.11 | -0.03 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 31.00 | 0.26 | 0.35 | 0.31 | 0.29 | -0.08 | -21.63% | 0.01 | 176 | 8,350 | 0.44 | -0.23 | 0.14 | -0.04 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 31.50 | 0.35 | 0.47 | 0.41 | 0.44 | -0.02 | -4.35% | 0.01 | 31 | 823 | 0.42 | -0.31 | 0.17 | -0.04 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 32.00 | 0.50 | 0.66 | 0.58 | 0.58 | -0.16 | -21.63% | 0.02 | 74 | 815 | 0.41 | -0.40 | 0.19 | -0.05 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 32.50 | 0.71 | 0.90 | 0.81 | 0.85 | -0.05 | -5.56% | 0.02 | 108 | 260 | 0.40 | -0.50 | 0.19 | -0.05 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 33.00 | 0.88 | 1.34 | 1.11 | 1.08 | -0.12 | -10.00% | 0.03 | 4 | 600 | 0.41 | -0.59 | 0.19 | -0.05 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 33.50 | 1.33 | 1.83 | 1.58 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.49 | -0.68 | 0.17 | -0.05 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 34.00 | 1.69 | 1.97 | 1.83 | 1.84 | -0.11 | -5.65% | 0.05 | 13 | 10,924 | 0.42 | -0.76 | 0.15 | -0.04 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 34.50 | 2.04 | 2.67 | 2.36 | 2.75 | -0.57 | -17.17% | 0.07 | 3 | 2 | 0.49 | -0.82 | 0.13 | -0.04 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 35.00 | 2.01 | 3.70 | 2.86 | 2.80 | +0.17 | +6.47% | 0.08 | 1 | 17,709 | 1.13 | -0.87 | 0.10 | -0.03 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 35.50 | 2.90 | 4.10 | 3.50 | % | 0.10 | 0 | 0 | 1.15 | -0.91 | 0.08 | -0.02 | 10/8/2026 4:00:06 PM EST | |||
| 36.00 | 3.35 | 4.30 | 3.83 | 3.97 | 0.00 | 0.00% | 0.11 | 0 | 345 | 1.05 | -0.94 | 0.06 | -0.02 | 10/6/2026 | 10/8/2026 4:00:06 PM EST |
| 36.50 | 3.50 | 4.65 | 4.08 | % | 0.11 | 0 | 0 | 1.02 | -0.96 | 0.04 | -0.01 | 10/8/2026 4:00:06 PM EST | |||
| 37.00 | 3.25 | 5.30 | 4.28 | 4.05 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.18 | -0.98 | 0.03 | -0.01 | 9/21/2026 | 10/8/2026 4:00:06 PM EST |
| 37.50 | 4.80 | 5.85 | 5.33 | % | 0.14 | 0 | 0 | 1.22 | -0.99 | 0.02 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 38.00 | 5.30 | 6.20 | 5.75 | 4.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.24 | -0.99 | 0.01 | 0.00 | 9/15/2026 | 10/8/2026 4:00:06 PM EST |
| 38.50 | 4.75 | 7.30 | 6.03 | % | 0.16 | 0 | 0 | 1.84 | -1.00 | 0.01 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 39.00 | 6.30 | 7.25 | 6.78 | 5.05 | 0.00 | 0.00% | 0.17 | 0 | 31 | 1.40 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 4:00:06 PM EST |
| 39.50 | 6.85 | 8.15 | 7.50 | % | 0.19 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 40.00 | 7.35 | 8.10 | 7.73 | 6.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 4:00:06 PM EST |
| 41.00 | 8.35 | 9.20 | 8.78 | % | 0.21 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 42.00 | 9.30 | 10.20 | 9.75 | 10.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:06 PM EST |
| 45.00 | 11.85 | 13.25 | 12.55 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:06 PM EST |