Options Chain for HP INC COM (HPQ) - $26.58 as of 8/22/2025 3:53:45 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 | 12.70 | 12.85 | 12.78 | 10.25 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 10.70 | 10.85 | 10.78 | % | 0.63 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 18.00 | 9.70 | 9.85 | 9.78 | % | 0.54 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 19.00 | 8.75 | 9.15 | 8.95 | 6.00 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.63 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 7.75 | 7.90 | 7.83 | % | 0.39 | 0 | 0 | 0.57 | 1.00 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 21.00 | 6.75 | 6.90 | 6.83 | 5.62 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.49 | 0.97 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 22.00 | 5.80 | 5.95 | 5.88 | 5.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.47 | 0.94 | 0.04 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 23.00 | 4.90 | 5.05 | 4.98 | 4.92 | +1.15 | +30.51% | 0.22 | 1 | 15 | 0.45 | 0.89 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 24.00 | 4.00 | 4.15 | 4.08 | 1.85 | 0.00 | 0.00% | 0.17 | 0 | 104 | 0.42 | 0.84 | 0.06 | -0.01 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 3.20 | 3.30 | 3.25 | 2.63 | +0.25 | +10.51% | 0.13 | 10 | 442 | 0.40 | 0.77 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 26.00 | 2.49 | 2.84 | 2.67 | 2.50 | +0.76 | +43.68% | 0.10 | 23 | 570 | 0.42 | 0.69 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 27.00 | 1.83 | 1.95 | 1.89 | 1.78 | +0.63 | +54.79% | 0.07 | 12 | 185 | 0.37 | 0.59 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 28.00 | 0.71 | 1.45 | 1.08 | 1.24 | +0.44 | +55.00% | 0.04 | 5 | 289 | 0.29 | 0.48 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 29.00 | 0.57 | 0.93 | 0.75 | 0.78 | +0.26 | +50.00% | 0.03 | 29 | 1,325 | 0.30 | 0.38 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 0.55 | 0.70 | 0.63 | 0.55 | +0.24 | +77.42% | 0.02 | 58 | 122 | 0.33 | 0.28 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 31.00 | 0.33 | 0.38 | 0.36 | 0.32 | +0.13 | +68.43% | 0.01 | 2 | 281 | 0.32 | 0.20 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.34 | 0.14 | 0.06 | -0.01 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | 0.09 | 0.04 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.35 | 0.06 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:57 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 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 1.16 | 0.58 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.57 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.49 | -0.03 | 0.03 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.19 | -0.11 | -36.67% | 0.01 | 11 | 164 | 0.46 | -0.06 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 23.00 | 0.22 | 0.31 | 0.27 | 0.29 | -0.15 | -34.10% | 0.01 | 13 | 120 | 0.41 | -0.11 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.44 | 0.22 | 0.44 | -0.04 | -8.34% | 0.01 | 21 | 1,116 | 0.41 | -0.16 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 0.55 | 0.66 | 0.61 | 0.58 | -0.34 | -36.96% | 0.02 | 48 | 289 | 0.38 | -0.23 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 26.00 | 0.81 | 0.92 | 0.87 | 1.36 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.37 | -0.31 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 27.00 | 1.19 | 1.29 | 1.24 | 1.26 | -0.31 | -19.75% | 0.05 | 2 | 125 | 0.36 | -0.41 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 28.00 | 1.67 | 1.95 | 1.81 | 2.86 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.52 | 0.11 | -0.01 | 7/29/2025 | 8/22/2025 3:59:57 PM EST |
| 29.00 | 2.24 | 2.67 | 2.46 | % | 0.08 | 0 | 0 | 0.38 | -0.62 | 0.10 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 2.94 | 3.05 | 3.00 | % | 0.10 | 0 | 0 | 0.34 | -0.72 | 0.09 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 31.00 | 3.70 | 3.80 | 3.75 | % | 0.12 | 0 | 0 | 0.32 | -0.80 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 32.00 | 4.60 | 4.70 | 4.65 | % | 0.15 | 0 | 0 | 0.34 | -0.86 | 0.06 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 33.00 | 5.50 | 5.65 | 5.58 | 6.71 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.36 | -0.91 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 34.00 | 6.45 | 6.60 | 6.53 | % | 0.19 | 0 | 0 | 0.37 | -0.94 | 0.03 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 35.00 | 7.45 | 7.55 | 7.50 | 8.51 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.40 | -0.96 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |