Options Chain for HP INC COM (HPQ) - $31.30 as of 9/27/2026 9:29:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 20.35 | 23.50 | 21.93 | % | 2.19 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 11.00 | 19.40 | 22.50 | 20.95 | 15.44 | 0.00 | 0.00% | 1.90 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 9/25/2026 3:59:56 PM EST |
| 12.00 | 18.35 | 21.50 | 19.93 | % | 1.66 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 13.00 | 17.25 | 20.50 | 18.88 | 18.45 | 0.00 | 0.00% | 1.45 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 3:59:56 PM EST |
| 14.00 | 16.40 | 19.55 | 17.98 | 16.50 | 0.00 | 0.00% | 1.28 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 3:59:56 PM EST |
| 15.00 | 15.40 | 18.55 | 16.98 | 16.40 | 0.00 | 0.00% | 1.13 | 0 | 19 | 2.31 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 3:59:56 PM EST |
| 16.00 | 14.55 | 17.55 | 16.05 | 16.10 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 3:59:56 PM EST |
| 17.00 | 12.90 | 15.70 | 14.30 | 6.30 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 9/25/2026 3:59:56 PM EST |
| 18.00 | 12.50 | 15.10 | 13.80 | 13.20 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 3:59:56 PM EST |
| 19.00 | 11.45 | 13.75 | 12.60 | 11.65 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 3:59:56 PM EST |
| 20.00 | 9.75 | 12.80 | 11.28 | 12.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.33 | 0.99 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 3:59:56 PM EST |
| 21.00 | 9.50 | 12.00 | 10.75 | 10.86 | 0.00 | 0.00% | 0.51 | 0 | 37 | 1.30 | 0.99 | 0.01 | 0.00 | 9/9/2026 | 9/25/2026 3:59:56 PM EST |
| 22.00 | 9.00 | 10.50 | 9.75 | 10.00 | 0.00 | 0.00% | 0.44 | 0 | 195 | 1.02 | 0.98 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 23.00 | 8.40 | 9.40 | 8.90 | 10.50 | 0.00 | 0.00% | 0.39 | 0 | 103 | 0.89 | 0.96 | 0.01 | -0.01 | 9/11/2026 | 9/25/2026 3:59:56 PM EST |
| 24.00 | 7.15 | 8.60 | 7.88 | 10.50 | 0.00 | 0.00% | 0.33 | 0 | 328 | 0.87 | 0.94 | 0.02 | -0.01 | 9/18/2026 | 9/25/2026 3:59:56 PM EST |
| 25.00 | 6.60 | 7.25 | 6.93 | 6.90 | -0.80 | -10.39% | 0.28 | 98 | 1,430 | 0.53 | 0.91 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 26.00 | 5.45 | 6.85 | 6.15 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 662 | 0.77 | 0.87 | 0.04 | -0.01 | 9/17/2026 | 9/25/2026 3:59:56 PM EST |
| 27.00 | 5.00 | 5.65 | 5.33 | 7.74 | 0.00 | 0.00% | 0.20 | 0 | 472 | 0.53 | 0.82 | 0.04 | -0.02 | 9/18/2026 | 9/25/2026 3:59:56 PM EST |
| 28.00 | 4.20 | 4.95 | 4.58 | 4.97 | 0.00 | 0.00% | 0.16 | 0 | 255 | 0.52 | 0.77 | 0.05 | -0.02 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 29.00 | 3.65 | 3.90 | 3.78 | 3.98 | 0.00 | 0.00% | 0.13 | 0 | 271 | 0.49 | 0.71 | 0.06 | -0.02 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 30.00 | 3.05 | 3.30 | 3.18 | 3.15 | -0.05 | -1.57% | 0.11 | 68 | 3,313 | 0.49 | 0.64 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 31.00 | 2.38 | 2.74 | 2.56 | 2.66 | -0.14 | -5.00% | 0.08 | 17 | 369 | 0.47 | 0.57 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 32.00 | 1.95 | 2.26 | 2.11 | 2.18 | -0.21 | -8.79% | 0.07 | 190 | 3,606 | 0.47 | 0.51 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 33.00 | 1.72 | 1.83 | 1.78 | 1.80 | -0.14 | -7.22% | 0.05 | 29 | 1,383 | 0.49 | 0.44 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 34.00 | 1.23 | 1.50 | 1.37 | 1.44 | -0.09 | -5.89% | 0.04 | 44 | 1,982 | 0.47 | 0.38 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 35.00 | 1.08 | 1.23 | 1.16 | 1.16 | -0.11 | -8.67% | 0.03 | 21 | 1,593 | 0.49 | 0.32 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 36.00 | 0.90 | 0.99 | 0.95 | 0.96 | -0.18 | -15.79% | 0.03 | 55 | 1,300 | 0.49 | 0.27 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 37.00 | 0.53 | 0.80 | 0.67 | 0.75 | -0.03 | -3.85% | 0.02 | 30 | 302 | 0.47 | 0.23 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 38.00 | 0.57 | 0.65 | 0.61 | 0.66 | -0.01 | -1.50% | 0.02 | 37 | 845 | 0.50 | 0.19 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 40.00 | 0.36 | 0.43 | 0.40 | 0.40 | -0.10 | -20.00% | 0.01 | 41 | 4,901 | 0.51 | 0.12 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 45.00 | 0.13 | 0.19 | 0.16 | 0.13 | -0.05 | -27.78% | 0.00 | 37 | 2,969 | 0.55 | 0.04 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 22 | 3.34 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.31 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/25/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/25/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/25/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.31 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/25/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.22 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 228 | 1.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.05 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.97 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 113 | 0.71 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,761 | 0.67 | -0.01 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.65 | -0.01 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 5,097 | 0.61 | -0.02 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 23.00 | 0.02 | 0.24 | 0.13 | 0.13 | +0.05 | +62.50% | 0.01 | 5 | 905 | 0.48 | -0.04 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 24.00 | 0.13 | 0.27 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.50 | -0.06 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 25.00 | 0.27 | 0.35 | 0.31 | 0.30 | -0.02 | -6.25% | 0.01 | 4 | 811 | 0.50 | -0.09 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 26.00 | 0.37 | 0.66 | 0.52 | 0.42 | +0.03 | +7.70% | 0.02 | 2 | 401 | 0.51 | -0.13 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 27.00 | 0.49 | 0.71 | 0.60 | 0.66 | -0.04 | -5.72% | 0.02 | 39 | 1,016 | 0.47 | -0.18 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 28.00 | 0.73 | 0.95 | 0.84 | 0.91 | -0.09 | -9.00% | 0.03 | 20 | 752 | 0.47 | -0.23 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 29.00 | 1.12 | 1.40 | 1.26 | 1.26 | +0.11 | +9.57% | 0.04 | 17 | 912 | 0.49 | -0.29 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 30.00 | 1.57 | 1.75 | 1.66 | 1.63 | +0.10 | +6.54% | 0.06 | 258 | 1,298 | 0.49 | -0.36 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 31.00 | 2.03 | 2.35 | 2.19 | 2.12 | -0.07 | -3.20% | 0.07 | 131 | 293 | 0.50 | -0.43 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 32.00 | 2.50 | 2.88 | 2.69 | 2.66 | -0.03 | -1.12% | 0.08 | 22 | 462 | 0.49 | -0.49 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 33.00 | 2.85 | 3.35 | 3.10 | 2.72 | 0.00 | 0.00% | 0.09 | 0 | 257 | 0.45 | -0.56 | 0.07 | -0.02 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 34.00 | 3.60 | 4.05 | 3.83 | 4.03 | +1.37 | +51.51% | 0.11 | 1 | 76 | 0.47 | -0.62 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 35.00 | 4.30 | 5.00 | 4.65 | 4.58 | +0.48 | +11.71% | 0.13 | 1 | 103 | 0.49 | -0.68 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 36.00 | 5.00 | 5.90 | 5.45 | 5.43 | +0.56 | +11.50% | 0.15 | 1 | 108 | 0.49 | -0.73 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 37.00 | 5.90 | 6.35 | 6.13 | 5.10 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.45 | -0.77 | 0.05 | -0.02 | 9/16/2026 | 9/25/2026 3:59:56 PM EST |
| 38.00 | 6.65 | 7.40 | 7.03 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 51 | 0.58 | -0.81 | 0.05 | -0.01 | 9/16/2026 | 9/25/2026 3:59:56 PM EST |
| 40.00 | 8.35 | 9.25 | 8.80 | % | 0.22 | 0 | 0 | 0.63 | -0.88 | 0.03 | -0.01 | 9/25/2026 3:59:56 PM EST | |||
| 45.00 | 13.10 | 14.30 | 13.70 | 12.95 | 0.00 | 0.00% | 0.30 | 0 | 35 | 0.83 | -0.96 | 0.01 | 0.00 | 9/2/2026 | 9/25/2026 3:59:56 PM EST |