Options Chain for HP INC COM (HPQ) - $28.82 as of 8/5/2026 2:33:53 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 | 12.15 | 15.55 | 13.85 | % | 0.92 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:01 PM EST | |||
| 17.00 | 10.40 | 13.80 | 12.10 | % | 0.71 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:01 PM EST | |||
| 18.00 | 9.90 | 12.90 | 11.40 | 9.44 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.44 | 1.00 | 0.01 | 0.00 | 7/28/2026 | 8/5/2026 1:59:01 PM EST |
| 19.00 | 9.05 | 10.60 | 9.83 | 6.88 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.83 | 0.98 | 0.01 | 0.00 | 7/24/2026 | 8/5/2026 1:59:01 PM EST |
| 20.00 | 8.20 | 11.15 | 9.68 | 6.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.29 | 0.96 | 0.02 | 0.00 | 7/24/2026 | 8/5/2026 1:59:01 PM EST |
| 21.00 | 7.25 | 8.65 | 7.95 | % | 0.38 | 0 | 0 | 0.70 | 0.93 | 0.02 | 0.00 | 8/5/2026 1:59:01 PM EST | |||
| 22.00 | 6.45 | 7.75 | 7.10 | 7.10 | +2.05 | +40.60% | 0.32 | 10 | 4 | 0.66 | 0.90 | 0.03 | -0.01 | 8/5/2026 | 8/5/2026 1:59:01 PM EST |
| 23.00 | 5.65 | 8.50 | 7.08 | 3.05 | 0.00 | 0.00% | 0.31 | 0 | 28 | 1.08 | 0.87 | 0.03 | -0.01 | 7/20/2026 | 8/5/2026 1:59:01 PM EST |
| 24.00 | 4.90 | 7.60 | 6.25 | 3.40 | 0.00 | 0.00% | 0.26 | 0 | 45 | 1.00 | 0.83 | 0.04 | -0.01 | 7/24/2026 | 8/5/2026 1:59:01 PM EST |
| 25.00 | 4.20 | 5.10 | 4.65 | 3.45 | 0.00 | 0.00% | 0.19 | 0 | 130 | 0.41 | 0.78 | 0.04 | -0.01 | 8/4/2026 | 8/5/2026 1:59:01 PM EST |
| 26.00 | 4.10 | 4.40 | 4.25 | 4.05 | 0.00 | 0.00% | 0.16 | 0 | 160 | 0.55 | 0.72 | 0.05 | -0.01 | 8/4/2026 | 8/5/2026 1:59:01 PM EST |
| 27.00 | 3.50 | 3.80 | 3.65 | 3.35 | 0.00 | 0.00% | 0.14 | 0 | 89 | 0.53 | 0.67 | 0.05 | -0.02 | 8/4/2026 | 8/5/2026 1:59:01 PM EST |
| 28.00 | 2.97 | 3.25 | 3.11 | 3.12 | +0.02 | +0.65% | 0.11 | 7 | 96 | 0.52 | 0.61 | 0.06 | -0.02 | 8/5/2026 | 8/5/2026 1:59:01 PM EST |
| 29.00 | 2.46 | 2.63 | 2.55 | 2.55 | +0.05 | +2.00% | 0.09 | 15 | 68 | 0.52 | 0.55 | 0.06 | -0.02 | 8/5/2026 | 8/5/2026 1:59:01 PM EST |
| 30.00 | 2.05 | 2.24 | 2.15 | 1.88 | -0.37 | -16.45% | 0.07 | 3 | 355 | 0.51 | 0.49 | 0.06 | -0.02 | 8/5/2026 | 8/5/2026 1:59:01 PM EST |
| 31.00 | 1.74 | 1.86 | 1.80 | 1.77 | +0.33 | +22.92% | 0.06 | 114 | 664 | 0.52 | 0.43 | 0.06 | -0.02 | 8/5/2026 | 8/5/2026 1:59:01 PM EST |
| 32.00 | 1.36 | 1.65 | 1.51 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 138 | 0.52 | 0.38 | 0.06 | -0.02 | 8/4/2026 | 8/5/2026 1:59:01 PM EST |
| 33.00 | 1.10 | 1.43 | 1.27 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 270 | 0.53 | 0.33 | 0.05 | -0.02 | 8/4/2026 | 8/5/2026 1:59:01 PM EST |
| 34.00 | 0.89 | 1.28 | 1.09 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.53 | 0.29 | 0.05 | -0.02 | 8/4/2026 | 8/5/2026 1:59:01 PM EST |
| 35.00 | 0.82 | 1.03 | 0.93 | 0.94 | +0.10 | +11.91% | 0.03 | 43 | 130 | 0.52 | 0.25 | 0.05 | -0.01 | 8/5/2026 | 8/5/2026 1:59:01 PM EST |
| 36.00 | 0.59 | 0.87 | 0.73 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.53 | 0.22 | 0.04 | -0.01 | 8/3/2026 | 8/5/2026 1:59:01 PM EST |
| 40.00 | 0.26 | 0.43 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.58 | 0.12 | 0.03 | -0.01 | 8/4/2026 | 8/5/2026 1:59:01 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 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:01 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.01 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:59:01 PM EST |
| 18.00 | 0.00 | 0.37 | 0.19 | 0.13 | +0.01 | +8.34% | 0.01 | 40 | 4 | 0.83 | 0.00 | 0.01 | 0.00 | 8/5/2026 | 8/5/2026 1:59:01 PM EST |
| 19.00 | 0.00 | 0.51 | 0.26 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.82 | -0.02 | 0.01 | 0.00 | 7/28/2026 | 8/5/2026 1:59:01 PM EST |
| 20.00 | 0.00 | 0.22 | 0.11 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.82 | -0.04 | 0.02 | 0.00 | 7/23/2026 | 8/5/2026 1:59:01 PM EST |
| 21.00 | 0.24 | 0.30 | 0.27 | 0.28 | -0.14 | -33.34% | 0.01 | 496 | 50 | 0.55 | -0.07 | 0.02 | 0.00 | 8/5/2026 | 8/5/2026 1:59:01 PM EST |
| 22.00 | 0.01 | 1.04 | 0.53 | 0.51 | -0.25 | -32.90% | 0.02 | 40 | 13 | 0.53 | -0.10 | 0.03 | -0.01 | 8/5/2026 | 8/5/2026 1:59:01 PM EST |
| 23.00 | 0.46 | 0.60 | 0.53 | 0.56 | -0.24 | -30.00% | 0.02 | 31 | 52 | 0.53 | -0.13 | 0.03 | -0.01 | 8/5/2026 | 8/5/2026 1:59:01 PM EST |
| 24.00 | 0.70 | 0.84 | 0.77 | 0.75 | -0.28 | -27.19% | 0.03 | 24,659 | 182 | 0.53 | -0.17 | 0.04 | -0.01 | 8/5/2026 | 8/5/2026 1:59:01 PM EST |
| 25.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.14 | -12.29% | 0.04 | 44 | 292 | 0.52 | -0.22 | 0.04 | -0.01 | 8/5/2026 | 8/5/2026 1:59:01 PM EST |
| 26.00 | 1.23 | 1.48 | 1.36 | 1.44 | -0.07 | -4.64% | 0.05 | 40 | 666 | 0.51 | -0.28 | 0.05 | -0.01 | 8/5/2026 | 8/5/2026 1:59:01 PM EST |
| 27.00 | 1.54 | 1.93 | 1.74 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 227 | 0.52 | -0.33 | 0.05 | -0.02 | 8/4/2026 | 8/5/2026 1:59:01 PM EST |
| 28.00 | 2.18 | 2.43 | 2.31 | 2.19 | -0.18 | -7.60% | 0.08 | 38 | 131 | 0.51 | -0.39 | 0.06 | -0.02 | 8/5/2026 | 8/5/2026 1:59:01 PM EST |
| 29.00 | 2.49 | 2.81 | 2.65 | 2.68 | -0.32 | -10.67% | 0.09 | 1 | 2 | 0.51 | -0.45 | 0.06 | -0.02 | 8/5/2026 | 8/5/2026 1:59:01 PM EST |
| 30.00 | 3.05 | 3.45 | 3.25 | % | 0.11 | 0 | 0 | 0.51 | -0.51 | 0.06 | -0.02 | 8/5/2026 1:59:01 PM EST | |||
| 31.00 | 3.70 | 4.10 | 3.90 | % | 0.13 | 0 | 0 | 0.52 | -0.57 | 0.06 | -0.02 | 8/5/2026 1:59:01 PM EST | |||
| 32.00 | 4.40 | 4.80 | 4.60 | % | 0.14 | 0 | 0 | 0.51 | -0.62 | 0.06 | -0.02 | 8/5/2026 1:59:01 PM EST | |||
| 33.00 | 4.95 | 5.55 | 5.25 | % | 0.16 | 0 | 0 | 0.51 | -0.67 | 0.05 | -0.02 | 8/5/2026 1:59:01 PM EST | |||
| 34.00 | 6.00 | 6.35 | 6.18 | % | 0.18 | 0 | 0 | 0.51 | -0.71 | 0.05 | -0.02 | 8/5/2026 1:59:01 PM EST | |||
| 35.00 | 6.45 | 7.80 | 7.13 | % | 0.20 | 0 | 0 | 0.59 | -0.75 | 0.05 | -0.01 | 8/5/2026 1:59:01 PM EST | |||
| 36.00 | 7.50 | 8.70 | 8.10 | % | 0.22 | 0 | 0 | 0.63 | -0.78 | 0.04 | -0.01 | 8/5/2026 1:59:01 PM EST | |||
| 40.00 | 10.05 | 12.40 | 11.23 | % | 0.28 | 0 | 0 | 0.89 | -0.88 | 0.03 | -0.01 | 8/5/2026 1:59:01 PM EST |