Options Chain for HP INC COM (HPQ) - $33.76 as of 10/23/2026 1:17:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.70 | 15.00 | 13.85 | % | 0.69 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 21.00 | 11.75 | 14.00 | 12.88 | % | 0.61 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 22.00 | 10.75 | 12.80 | 11.78 | % | 0.54 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 23.00 | 9.75 | 12.00 | 10.88 | % | 0.47 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 24.00 | 8.75 | 11.05 | 9.90 | % | 0.41 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 25.00 | 7.75 | 9.25 | 8.50 | 6.75 | 0.00 | 0.00% | 0.34 | 0 | 77 | 2.40 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:58:56 AM EST |
| 25.50 | 7.25 | 9.60 | 8.43 | 4.89 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.94 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 11:58:56 AM EST |
| 26.00 | 6.75 | 9.00 | 7.88 | 6.93 | 0.00 | 0.00% | 0.30 | 0 | 10 | 2.77 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:56 AM EST |
| 26.50 | 6.25 | 8.50 | 7.38 | 5.59 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 11:58:56 AM EST |
| 27.00 | 5.80 | 7.30 | 6.55 | 6.64 | +1.78 | +36.63% | 0.24 | 1 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 27.50 | 5.25 | 7.30 | 6.28 | 2.95 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.26 | 0.99 | 0.01 | 0.00 | 10/19/2026 | 10/23/2026 11:58:56 AM EST |
| 28.00 | 4.85 | 5.30 | 5.08 | 5.25 | +1.55 | +41.90% | 0.18 | 1 | 7 | 0.83 | 0.99 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 28.50 | 4.40 | 5.80 | 5.10 | 5.11 | +3.00 | +142.18% | 0.18 | 2 | 1 | 1.67 | 0.98 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 29.00 | 3.90 | 4.50 | 4.20 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.93 | 0.96 | 0.03 | -0.02 | 10/21/2026 | 10/23/2026 11:58:56 AM EST |
| 29.50 | 3.35 | 4.30 | 3.83 | 4.13 | +1.30 | +45.94% | 0.13 | 2 | 5 | 1.10 | 0.94 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 30.00 | 3.05 | 3.30 | 3.18 | 3.18 | +1.12 | +54.37% | 0.11 | 11 | 58 | 0.67 | 0.91 | 0.06 | -0.03 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 30.50 | 2.63 | 2.82 | 2.73 | 2.80 | -0.01 | -0.36% | 0.09 | 2 | 481 | 0.58 | 0.88 | 0.08 | -0.04 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 31.00 | 2.17 | 2.41 | 2.29 | 2.40 | +0.23 | +10.60% | 0.07 | 3 | 64 | 0.42 | 0.83 | 0.10 | -0.05 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 31.50 | 1.81 | 1.91 | 1.86 | 1.75 | -0.02 | -1.13% | 0.06 | 8 | 82 | 0.44 | 0.77 | 0.12 | -0.06 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 32.00 | 1.44 | 1.54 | 1.49 | 1.49 | -0.78 | -34.37% | 0.05 | 145 | 401 | 0.45 | 0.71 | 0.14 | -0.06 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 32.50 | 1.14 | 1.22 | 1.18 | 1.22 | -0.44 | -26.51% | 0.04 | 1 | 209 | 0.46 | 0.63 | 0.16 | -0.07 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 33.00 | 0.87 | 0.93 | 0.90 | 0.90 | -0.51 | -36.17% | 0.03 | 58 | 202 | 0.46 | 0.55 | 0.17 | -0.07 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 33.50 | 0.65 | 0.71 | 0.68 | 0.67 | -0.31 | -31.64% | 0.02 | 36 | 148 | 0.46 | 0.46 | 0.18 | -0.07 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 34.00 | 0.46 | 0.53 | 0.50 | 0.52 | -0.22 | -29.73% | 0.01 | 3,931 | 248 | 0.46 | 0.37 | 0.18 | -0.06 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 34.50 | 0.33 | 0.39 | 0.36 | 0.42 | +0.14 | +50.00% | 0.01 | 25 | 216 | 0.46 | 0.29 | 0.16 | -0.05 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 35.00 | 0.23 | 0.28 | 0.26 | 0.26 | -0.27 | -50.95% | 0.01 | 18 | 385 | 0.46 | 0.21 | 0.14 | -0.04 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 35.50 | 0.15 | 0.22 | 0.19 | 0.20 | -0.09 | -31.04% | 0.01 | 40 | 139 | 0.46 | 0.16 | 0.11 | -0.04 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 36.00 | 0.09 | 0.20 | 0.15 | 0.16 | -0.10 | -38.47% | 0.00 | 110 | 192 | 0.49 | 0.12 | 0.09 | -0.03 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 36.50 | 0.05 | 0.52 | 0.29 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.64 | 0.07 | 0.07 | -0.02 | 10/22/2026 | 10/23/2026 11:58:56 AM EST |
| 37.00 | 0.03 | 0.11 | 0.07 | 0.07 | -0.14 | -66.67% | 0.00 | 46 | 173 | 0.50 | 0.07 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.65 | 0.02 | 0.02 | -0.01 | 10/22/2026 | 10/23/2026 11:58:56 AM EST |
| 38.50 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.56 | 0.01 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 11:58:56 AM EST |
| 39.00 | 0.00 | 0.59 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.01 | 0.01 | 0.00 | 10/7/2026 | 10/23/2026 11:58:56 AM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.88 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 11:58:56 AM EST |
| 41.00 | 0.00 | 1.22 | 0.61 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 42.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | 1.07 | 1.05 | +0.93 | +775.00% | 0.05 | 2 | 5 | 4.74 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 1.10 | % | 0.05 | 2 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:56 AM EST | |
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 23.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 24.00 | 0.00 | 1.21 | 0.61 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 11:58:56 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.85 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 11:58:56 AM EST |
| 25.50 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 101 | 2.36 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:58:56 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:56 AM EST |
| 26.50 | 0.00 | 1.20 | 0.60 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.17 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 11:58:56 AM EST |
| 27.00 | 0.00 | 0.54 | 0.27 | 0.02 | -0.02 | -50.00% | 0.01 | 1 | 229 | 1.51 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.59 | -0.01 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 11:58:56 AM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 58 | 0.59 | -0.01 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 28.50 | 0.00 | 0.14 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 2 | 145 | 0.80 | -0.02 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 29.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 26 | 288 | 0.59 | -0.04 | 0.03 | -0.02 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 29.50 | 0.03 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 30 | 194 | 0.53 | -0.06 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 30.00 | 0.06 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 106 | 222 | 0.53 | -0.09 | 0.06 | -0.03 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 30.50 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 9 | 180 | 0.53 | -0.12 | 0.08 | -0.04 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 31.00 | 0.20 | 0.22 | 0.21 | 0.22 | +0.05 | +29.42% | 0.01 | 1 | 54 | 0.51 | -0.17 | 0.10 | -0.05 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 31.50 | 0.26 | 0.31 | 0.29 | 0.28 | -0.03 | -9.68% | 0.01 | 7 | 43 | 0.49 | -0.23 | 0.12 | -0.06 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 32.00 | 0.40 | 0.45 | 0.43 | 0.39 | 0.00 | 0.00% | 0.01 | 38 | 381 | 0.48 | -0.29 | 0.14 | -0.06 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 32.50 | 0.56 | 0.63 | 0.60 | 0.63 | +0.22 | +53.66% | 0.02 | 64 | 66 | 0.48 | -0.37 | 0.16 | -0.07 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 33.00 | 0.78 | 0.87 | 0.83 | 0.80 | +0.10 | +14.29% | 0.03 | 42 | 66 | 0.48 | -0.45 | 0.17 | -0.07 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 33.50 | 1.06 | 1.14 | 1.10 | 1.08 | +0.14 | +14.90% | 0.03 | 22 | 143 | 0.48 | -0.54 | 0.18 | -0.07 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 34.00 | 1.34 | 1.46 | 1.40 | 1.44 | -1.88 | -56.63% | 0.04 | 152 | 12 | 0.49 | -0.63 | 0.18 | -0.06 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 34.50 | 1.71 | 1.82 | 1.77 | 2.73 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.49 | -0.71 | 0.16 | -0.05 | 9/15/2026 | 10/23/2026 11:58:56 AM EST |
| 35.00 | 1.21 | 2.24 | 1.73 | 1.99 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.54 | -0.79 | 0.14 | -0.04 | 10/22/2026 | 10/23/2026 11:58:56 AM EST |
| 35.50 | 2.40 | 2.78 | 2.59 | 2.64 | -3.66 | -58.10% | 0.07 | 2 | 22 | 0.55 | -0.84 | 0.11 | -0.04 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 36.00 | 2.82 | 3.25 | 3.04 | 3.03 | -2.50 | -45.21% | 0.08 | 2 | 11 | 0.74 | -0.88 | 0.09 | -0.03 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 36.50 | 2.24 | 4.50 | 3.37 | % | 0.09 | 0 | 0 | 1.29 | -0.93 | 0.07 | -0.02 | 10/23/2026 11:58:56 AM EST | |||
| 37.00 | 2.73 | 5.05 | 3.89 | 6.67 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.40 | -0.93 | 0.05 | -0.02 | 10/9/2026 | 10/23/2026 11:58:56 AM EST |
| 38.00 | 3.55 | 6.15 | 4.85 | % | 0.13 | 0 | 0 | 1.61 | -0.98 | 0.02 | -0.01 | 10/23/2026 11:58:56 AM EST | |||
| 38.50 | 4.05 | 6.65 | 5.35 | % | 0.14 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 39.00 | 5.55 | 6.25 | 5.90 | 5.69 | % | 0.15 | 1 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 11:58:56 AM EST | |
| 40.00 | 5.50 | 7.50 | 6.50 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 41.00 | 6.50 | 9.30 | 7.90 | % | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 42.00 | 7.50 | 10.15 | 8.83 | % | 0.21 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 45.00 | 10.65 | 13.75 | 12.20 | % | 0.27 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST |