Options Chain for HP INC COM (HPQ) - $29.71 as of 8/24/2026 2:26:23 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 | 17.20 | 20.15 | 18.68 | % | 1.87 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 11.00 | 16.30 | 19.15 | 17.73 | 15.44 | 0.00 | 0.00% | 1.61 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/24/2026 3:59:54 PM EST |
| 12.00 | 15.20 | 18.50 | 16.85 | % | 1.40 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 13.00 | 14.20 | 17.15 | 15.68 | 11.95 | 0.00 | 0.00% | 1.21 | 0 | 8 | 1.82 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/24/2026 3:59:54 PM EST |
| 14.00 | 13.20 | 16.50 | 14.85 | 10.42 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/24/2026 3:59:54 PM EST |
| 15.00 | 12.20 | 15.20 | 13.70 | 8.09 | 0.00 | 0.00% | 0.91 | 0 | 52 | 1.57 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/24/2026 3:59:54 PM EST |
| 16.00 | 11.55 | 14.00 | 12.78 | 6.45 | 0.00 | 0.00% | 0.80 | 0 | 8 | 1.38 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/24/2026 3:59:54 PM EST |
| 17.00 | 10.55 | 13.20 | 11.88 | 6.30 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 3:59:54 PM EST |
| 18.00 | 9.85 | 11.75 | 10.80 | 7.74 | 0.00 | 0.00% | 0.60 | 0 | 26 | 1.08 | 0.99 | 0.01 | 0.00 | 6/8/2026 | 8/24/2026 3:59:54 PM EST |
| 19.00 | 9.35 | 10.80 | 10.08 | 10.55 | 0.00 | 0.00% | 0.53 | 0 | 56 | 1.01 | 0.97 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 20.00 | 8.40 | 9.85 | 9.13 | 9.81 | 0.00 | 0.00% | 0.46 | 0 | 28 | 0.93 | 0.95 | 0.02 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 21.00 | 7.50 | 8.95 | 8.23 | 10.10 | 0.00 | 0.00% | 0.39 | 0 | 58 | 0.87 | 0.92 | 0.02 | 0.00 | 8/14/2026 | 8/24/2026 3:59:54 PM EST |
| 22.00 | 6.65 | 7.80 | 7.23 | 6.99 | -1.21 | -14.76% | 0.33 | 1 | 200 | 0.55 | 0.89 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 23.00 | 5.85 | 7.30 | 6.58 | 6.29 | -1.00 | -13.72% | 0.29 | 1 | 109 | 0.61 | 0.85 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 24.00 | 5.10 | 5.70 | 5.40 | 5.50 | -1.38 | -20.06% | 0.23 | 2 | 328 | 0.50 | 0.80 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 25.00 | 4.45 | 5.00 | 4.73 | 4.70 | -1.10 | -18.97% | 0.19 | 5 | 1,486 | 0.51 | 0.74 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 26.00 | 3.70 | 4.25 | 3.98 | 4.40 | -0.65 | -12.88% | 0.15 | 12 | 680 | 0.48 | 0.69 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 27.00 | 3.15 | 3.75 | 3.45 | 4.32 | 0.00 | 0.00% | 0.13 | 0 | 354 | 0.49 | 0.63 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 28.00 | 2.70 | 3.25 | 2.98 | 3.61 | +0.01 | +0.28% | 0.11 | 2 | 210 | 0.50 | 0.57 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 29.00 | 2.45 | 2.65 | 2.55 | 2.56 | -0.89 | -25.80% | 0.09 | 28 | 240 | 0.50 | 0.52 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 30.00 | 2.02 | 2.31 | 2.17 | 2.14 | -0.76 | -26.21% | 0.07 | 10 | 3,789 | 0.50 | 0.46 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 31.00 | 1.72 | 1.89 | 1.81 | 1.84 | -0.69 | -27.28% | 0.06 | 96 | 290 | 0.50 | 0.41 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 32.00 | 1.40 | 1.61 | 1.51 | 1.55 | -0.58 | -27.23% | 0.05 | 20 | 3,013 | 0.50 | 0.36 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 33.00 | 1.17 | 1.55 | 1.36 | 1.31 | -0.56 | -29.95% | 0.04 | 49 | 1,466 | 0.52 | 0.32 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 34.00 | 1.00 | 1.29 | 1.15 | 1.06 | -0.56 | -34.57% | 0.03 | 49 | 1,066 | 0.52 | 0.28 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 35.00 | 0.78 | 0.98 | 0.88 | 0.93 | -0.42 | -31.12% | 0.03 | 63 | 652 | 0.50 | 0.24 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 36.00 | 0.68 | 0.97 | 0.83 | 0.80 | -0.34 | -29.83% | 0.02 | 1 | 138 | 0.53 | 0.21 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 37.00 | 0.58 | 0.85 | 0.72 | 0.65 | -0.34 | -34.35% | 0.02 | 58 | 96 | 0.54 | 0.18 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 38.00 | 0.42 | 0.69 | 0.56 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.52 | 0.15 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 40.00 | 0.31 | 0.62 | 0.47 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.55 | 0.11 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 45.00 | 0.08 | 0.24 | 0.16 | 0.19 | -0.13 | -40.63% | 0.00 | 2 | 87 | 0.53 | 0.06 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 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 | 1.25 | 0.00 | 0.00% | 0.11 | 0 | 21 | 2.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.92 | 0.46 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.73 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/24/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/24/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/24/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.96 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 18.00 | 0.08 | 0.25 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.59 | -0.01 | 0.01 | 0.00 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 19.00 | 0.04 | 0.21 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.49 | -0.03 | 0.01 | 0.00 | 8/18/2026 | 8/24/2026 3:59:54 PM EST |
| 20.00 | 0.15 | 0.27 | 0.21 | 0.21 | +0.06 | +40.00% | 0.01 | 1,003 | 1,297 | 0.51 | -0.05 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 21.00 | 0.19 | 0.39 | 0.29 | 0.27 | +0.01 | +3.85% | 0.01 | 5 | 205 | 0.49 | -0.08 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 22.00 | 0.29 | 0.52 | 0.41 | 0.44 | +0.10 | +29.42% | 0.02 | 6,004 | 4,963 | 0.48 | -0.11 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 23.00 | 0.57 | 0.69 | 0.63 | 0.62 | +0.13 | +26.54% | 0.03 | 24 | 846 | 0.49 | -0.15 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 24.00 | 0.80 | 0.94 | 0.87 | 0.89 | +0.17 | +23.62% | 0.04 | 32 | 184 | 0.49 | -0.20 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 25.00 | 1.12 | 1.25 | 1.19 | 1.19 | +0.24 | +25.27% | 0.05 | 129 | 687 | 0.49 | -0.26 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 26.00 | 1.31 | 1.63 | 1.47 | 1.50 | +0.15 | +11.12% | 0.06 | 7 | 287 | 0.47 | -0.31 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 27.00 | 1.76 | 2.07 | 1.92 | 1.95 | +0.31 | +18.91% | 0.07 | 7 | 977 | 0.48 | -0.37 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 28.00 | 2.26 | 2.65 | 2.46 | 2.42 | +0.37 | +18.05% | 0.09 | 576 | 532 | 0.49 | -0.43 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 29.00 | 2.80 | 3.10 | 2.95 | 3.00 | +0.43 | +16.74% | 0.10 | 52 | 737 | 0.48 | -0.48 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 30.00 | 3.55 | 3.75 | 3.65 | 3.56 | +0.56 | +18.67% | 0.12 | 3,001 | 522 | 0.50 | -0.54 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 31.00 | 4.05 | 4.50 | 4.28 | 3.75 | 0.00 | 0.00% | 0.14 | 0 | 108 | 0.49 | -0.59 | 0.06 | -0.01 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 32.00 | 4.75 | 5.25 | 5.00 | 4.25 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.50 | -0.64 | 0.05 | -0.01 | 8/13/2026 | 8/24/2026 3:59:54 PM EST |
| 33.00 | 5.40 | 6.00 | 5.70 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.49 | -0.68 | 0.05 | -0.01 | 8/7/2026 | 8/24/2026 3:59:54 PM EST |
| 34.00 | 6.35 | 6.80 | 6.58 | % | 0.19 | 0 | 0 | 0.51 | -0.72 | 0.05 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 35.00 | 7.00 | 7.65 | 7.33 | 7.45 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.50 | -0.76 | 0.04 | -0.01 | 8/5/2026 | 8/24/2026 3:59:54 PM EST |
| 36.00 | 7.85 | 8.55 | 8.20 | 8.85 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.50 | -0.79 | 0.04 | -0.01 | 7/28/2026 | 8/24/2026 3:59:54 PM EST |
| 37.00 | 8.25 | 9.45 | 8.85 | % | 0.24 | 0 | 0 | 0.62 | -0.82 | 0.04 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 38.00 | 8.95 | 10.35 | 9.65 | % | 0.25 | 0 | 0 | 0.63 | -0.85 | 0.03 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 40.00 | 10.70 | 12.25 | 11.48 | % | 0.29 | 0 | 0 | 0.67 | -0.89 | 0.03 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 45.00 | 15.50 | 17.15 | 16.33 | % | 0.36 | 0 | 0 | 0.79 | -0.94 | 0.01 | 0.00 | 8/24/2026 3:59:54 PM EST |