Options Chain for HP INC COM (HPQ) - $27.67 as of 11/3/2025 3:33:40 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 | 10.50 | 13.90 | 12.20 | % | 0.81 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 17.00 | 8.50 | 11.95 | 10.23 | % | 0.60 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 18.00 | 7.50 | 10.90 | 9.20 | % | 0.51 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 19.00 | 6.50 | 9.95 | 8.23 | % | 0.43 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 20.00 | 5.50 | 8.95 | 7.23 | % | 0.36 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 21.00 | 4.50 | 7.95 | 6.23 | % | 0.30 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 22.00 | 3.55 | 7.00 | 5.28 | % | 0.24 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 22.50 | 3.00 | 6.40 | 4.70 | % | 0.21 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 23.00 | 2.45 | 5.90 | 4.18 | % | 0.18 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 23.50 | 2.05 | 5.50 | 3.78 | % | 0.16 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 24.00 | 1.84 | 4.35 | 3.10 | % | 0.13 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 24.50 | 1.09 | 3.95 | 2.52 | % | 0.10 | 0 | 0 | 1.80 | 1.00 | 0.02 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 25.00 | 0.84 | 4.05 | 2.45 | 3.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.67 | 0.94 | 0.13 | 0.00 | 10/15/2025 | 11/3/2025 4:00:03 PM EST |
| 25.50 | 0.67 | 3.60 | 2.14 | % | 0.08 | 0 | 0 | 1.56 | 0.86 | 0.18 | -0.01 | 11/3/2025 4:00:03 PM EST | |||
| 26.00 | 1.06 | 1.57 | 1.32 | 1.23 | -0.74 | -37.57% | 0.05 | 1 | 4 | 0.40 | 0.76 | 0.23 | -0.02 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 26.50 | 0.66 | 1.20 | 0.93 | 0.95 | -0.25 | -20.84% | 0.04 | 8 | 64 | 0.38 | 0.63 | 0.27 | -0.02 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 27.00 | 0.39 | 1.16 | 0.78 | 0.68 | -0.52 | -43.34% | 0.03 | 9 | 67 | 0.44 | 0.49 | 0.28 | -0.02 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 27.50 | 0.22 | 0.54 | 0.38 | 0.40 | -0.37 | -48.06% | 0.01 | 11 | 85 | 0.33 | 0.36 | 0.26 | -0.02 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 28.00 | 0.05 | 0.28 | 0.17 | 0.26 | -0.22 | -45.84% | 0.01 | 25 | 146 | 0.28 | 0.24 | 0.22 | -0.02 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 28.50 | 0.00 | 0.30 | 0.15 | 0.13 | -0.23 | -63.89% | 0.01 | 270 | 238 | 0.51 | 0.15 | 0.16 | -0.01 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.11 | -52.39% | 0.00 | 3 | 93 | 0.36 | 0.08 | 0.11 | -0.01 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 29.50 | 0.01 | 0.12 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 2 | 120 | 0.38 | 0.04 | 0.07 | -0.01 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.46 | 0.02 | 0.04 | 0.00 | 10/31/2025 | 11/3/2025 4:00:03 PM EST |
| 30.50 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.54 | 0.01 | 0.02 | 0.00 | 10/29/2025 | 11/3/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.32 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.60 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 11/3/2025 4:00:03 PM EST |
| 31.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/3/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.94 | % | 0.00 | 1 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 36.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 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 | 2.13 | 1.07 | 0.15 | +0.09 | +150.00% | 0.07 | 2 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/3/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/3/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.27 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/3/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 23.00 | 0.01 | 0.73 | 0.37 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/3/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 24.00 | 0.01 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/3/2025 4:00:03 PM EST |
| 24.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.02 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 25.00 | 0.05 | 0.23 | 0.14 | 0.09 | +0.02 | +28.58% | 0.01 | 3 | 84 | 0.39 | -0.06 | 0.13 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 25.50 | 0.01 | 0.20 | 0.11 | 0.16 | +0.04 | +33.34% | 0.00 | 210 | 1,565 | 0.27 | -0.14 | 0.18 | -0.01 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 26.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 0.01 | 16 | 77 | 0.29 | -0.24 | 0.23 | -0.02 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 26.50 | 0.00 | 0.58 | 0.29 | 0.41 | +0.15 | +57.70% | 0.01 | 18 | 24 | 0.25 | -0.37 | 0.27 | -0.02 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 27.00 | 0.44 | 0.70 | 0.57 | 0.54 | +0.19 | +54.29% | 0.02 | 23 | 68 | 0.28 | -0.51 | 0.28 | -0.02 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 27.50 | 0.60 | 1.07 | 0.84 | 1.02 | +0.47 | +85.46% | 0.03 | 8 | 31 | 0.25 | -0.64 | 0.26 | -0.02 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 28.00 | 0.01 | 2.24 | 1.13 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.86 | -0.76 | 0.22 | -0.02 | 10/31/2025 | 11/3/2025 4:00:03 PM EST |
| 28.50 | 0.42 | 2.93 | 1.68 | 1.36 | 0.00 | 0.00% | 0.06 | 0 | 16 | 1.07 | -0.85 | 0.16 | -0.01 | 10/31/2025 | 11/3/2025 4:00:03 PM EST |
| 29.00 | 1.69 | 2.72 | 2.21 | 2.10 | +0.57 | +37.26% | 0.08 | 2 | 9 | 0.75 | -0.92 | 0.11 | -0.01 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 29.50 | 0.58 | 3.95 | 2.27 | % | 0.08 | 0 | 0 | 1.26 | -0.96 | 0.07 | -0.01 | 11/3/2025 4:00:03 PM EST | |||
| 30.00 | 1.77 | 4.20 | 2.99 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.19 | -0.98 | 0.04 | 0.00 | 10/28/2025 | 11/3/2025 4:00:03 PM EST |
| 30.50 | 1.61 | 5.05 | 3.33 | % | 0.11 | 0 | 0 | 1.47 | -0.99 | 0.02 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 31.00 | 2.07 | 5.55 | 3.81 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.55 | -1.00 | 0.01 | 0.00 | 10/16/2025 | 11/3/2025 4:00:03 PM EST |
| 31.50 | 2.53 | 6.55 | 4.54 | % | 0.14 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 32.00 | 3.15 | 6.90 | 5.03 | % | 0.16 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 32.50 | 3.60 | 7.55 | 5.58 | % | 0.17 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 33.00 | 4.10 | 8.05 | 6.08 | % | 0.18 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 34.00 | 5.05 | 8.80 | 6.93 | % | 0.20 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 35.00 | 6.05 | 9.75 | 7.90 | 8.59 | % | 0.23 | 1 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 36.00 | 7.10 | 10.75 | 8.93 | % | 0.25 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 37.00 | 8.05 | 12.05 | 10.05 | % | 0.27 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 38.00 | 9.05 | 13.05 | 11.05 | % | 0.29 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST |