Options Chain for HP INC COM (HPQ) - $28.35 as of 8/29/2025 3:29:10 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 | 12.05 | 15.45 | 13.75 | 10.25 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 17.00 | 10.55 | 13.00 | 11.78 | % | 0.69 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 18.00 | 9.65 | 11.90 | 10.78 | % | 0.60 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 19.00 | 7.80 | 11.50 | 9.65 | 6.00 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:59 PM EST |
| 20.00 | 8.50 | 8.60 | 8.55 | % | 0.43 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 21.00 | 7.50 | 7.60 | 7.55 | 7.70 | +2.08 | +37.02% | 0.36 | 2 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 22.00 | 6.50 | 6.85 | 6.68 | 5.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.52 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 23.00 | 5.55 | 5.65 | 5.60 | 5.49 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.45 | 0.98 | 0.03 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 24.00 | 4.55 | 4.65 | 4.60 | 4.65 | 0.00 | 0.00% | 0.19 | 0 | 103 | 0.34 | 0.94 | 0.05 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 25.00 | 3.60 | 3.70 | 3.65 | 2.63 | 0.00 | 0.00% | 0.15 | 0 | 437 | 0.32 | 0.88 | 0.07 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 2.76 | 2.82 | 2.79 | 2.76 | +0.06 | +2.23% | 0.11 | 33 | 518 | 0.30 | 0.81 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 27.00 | 1.97 | 2.04 | 2.01 | 2.13 | +0.21 | +10.94% | 0.07 | 66 | 286 | 0.29 | 0.70 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 28.00 | 1.33 | 1.54 | 1.44 | 1.35 | +0.18 | +15.39% | 0.05 | 449 | 4,029 | 0.27 | 0.58 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 29.00 | 0.82 | 0.85 | 0.84 | 0.92 | +0.15 | +19.49% | 0.03 | 188 | 4,117 | 0.26 | 0.43 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 30.00 | 0.47 | 0.50 | 0.49 | 0.52 | +0.06 | +13.05% | 0.02 | 408 | 889 | 0.26 | 0.29 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 31.00 | 0.24 | 0.28 | 0.26 | 0.24 | +0.06 | +33.34% | 0.01 | 40 | 637 | 0.26 | 0.18 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 32.00 | 0.11 | 0.15 | 0.13 | 0.11 | -0.02 | -15.39% | 0.00 | 1 | 91 | 0.25 | 0.10 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.27 | 0.06 | 0.04 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.65 | 0.03 | 0.02 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:59 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 | 0.89 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 2.07 | 1.04 | 0.14 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 2.08 | 1.04 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.63 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.59 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 23.00 | 0.08 | 0.11 | 0.10 | 0.12 | +0.04 | +50.00% | 0.00 | 35 | 135 | 0.37 | -0.02 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 24.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.06 | -30.00% | 0.01 | 20 | 1,254 | 0.34 | -0.06 | 0.05 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 25.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.14 | -38.89% | 0.01 | 44 | 3,489 | 0.32 | -0.12 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 0.34 | 0.38 | 0.36 | 0.39 | -0.01 | -2.50% | 0.01 | 129 | 103 | 0.30 | -0.19 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 27.00 | 0.56 | 0.60 | 0.58 | 0.54 | -0.23 | -29.87% | 0.02 | 6,446 | 184 | 0.28 | -0.30 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 28.00 | 0.92 | 0.94 | 0.93 | 0.86 | -0.12 | -12.25% | 0.03 | 273 | 99 | 0.27 | -0.42 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 29.00 | 1.41 | 1.45 | 1.43 | 1.53 | -0.24 | -13.56% | 0.05 | 5 | 2 | 0.26 | -0.57 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 30.00 | 2.04 | 2.10 | 2.07 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.26 | -0.71 | 0.13 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 31.00 | 2.84 | 2.90 | 2.87 | 3.21 | +0.26 | +8.82% | 0.09 | 4 | 14 | 0.26 | -0.82 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 32.00 | 3.70 | 3.85 | 3.78 | % | 0.12 | 0 | 0 | 0.28 | -0.90 | 0.07 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 33.00 | 4.65 | 4.80 | 4.73 | 6.71 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.30 | -0.94 | 0.04 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 34.00 | 5.65 | 5.75 | 5.70 | % | 0.17 | 0 | 0 | 0.36 | -0.97 | 0.02 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 35.00 | 6.65 | 6.75 | 6.70 | 8.51 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.35 | -0.99 | 0.01 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |