Options Chain for HP INC COM (HPQ) - $30.20 as of 10/11/2026 9:14:47 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 | 9.40 | 12.15 | 10.78 | % | 0.54 | 0 | 0 | 1.57 | 0.99 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 22.00 | 7.55 | 10.25 | 8.90 | % | 0.40 | 0 | 0 | 1.35 | 0.96 | 0.01 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 23.00 | 6.65 | 9.30 | 7.98 | % | 0.35 | 0 | 0 | 1.26 | 0.94 | 0.02 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 24.00 | 5.75 | 8.35 | 7.05 | % | 0.29 | 0 | 0 | 1.16 | 0.91 | 0.03 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 25.00 | 4.05 | 7.50 | 5.78 | 6.39 | % | 0.23 | 1 | 0 | 1.09 | 0.87 | 0.04 | -0.02 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 26.00 | 3.35 | 5.95 | 4.65 | % | 0.18 | 0 | 0 | 0.83 | 0.82 | 0.05 | -0.02 | 10/9/2026 4:00:06 PM EST | |||
| 27.00 | 2.44 | 5.95 | 4.20 | 6.48 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.99 | 0.76 | 0.06 | -0.02 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 28.00 | 2.83 | 4.15 | 3.49 | 3.60 | % | 0.12 | 1 | 0 | 0.50 | 0.70 | 0.06 | -0.02 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 29.00 | 2.35 | 3.10 | 2.73 | % | 0.09 | 0 | 0 | 0.46 | 0.63 | 0.07 | -0.02 | 10/9/2026 4:00:06 PM EST | |||
| 30.00 | 1.88 | 2.57 | 2.23 | 2.53 | % | 0.07 | 8 | 0 | 0.47 | 0.56 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 31.00 | 1.37 | 2.14 | 1.76 | % | 0.06 | 0 | 0 | 0.46 | 0.49 | 0.07 | -0.02 | 10/9/2026 4:00:06 PM EST | |||
| 32.00 | 1.03 | 1.78 | 1.41 | 1.43 | % | 0.04 | 4 | 0 | 0.47 | 0.42 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 33.00 | 0.76 | 1.47 | 1.12 | 1.28 | % | 0.03 | 4 | 0 | 0.47 | 0.35 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 34.00 | 0.02 | 1.21 | 0.62 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.28 | 0.07 | -0.02 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 35.00 | 0.21 | 2.73 | 1.47 | % | 0.04 | 0 | 0 | 0.66 | 0.23 | 0.06 | -0.02 | 10/9/2026 4:00:06 PM EST | |||
| 36.00 | 0.01 | 0.82 | 0.42 | % | 0.01 | 0 | 0 | 0.39 | 0.17 | 0.05 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 37.00 | 0.13 | 2.47 | 1.30 | % | 0.04 | 0 | 0 | 0.71 | 0.14 | 0.04 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 38.00 | 0.01 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.67 | 0.11 | 0.04 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 39.00 | 0.01 | 2.16 | 1.09 | % | 0.03 | 0 | 0 | 0.69 | 0.08 | 0.03 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 40.00 | 0.01 | 2.00 | 1.01 | % | 0.03 | 0 | 0 | 0.70 | 0.06 | 0.02 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 41.00 | 0.01 | 1.86 | 0.94 | % | 0.02 | 0 | 0 | 0.72 | 0.04 | 0.02 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 42.00 | 0.01 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.74 | 0.03 | 0.01 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 10/9/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.06 | 0.53 | % | 0.03 | 0 | 0 | 1.24 | -0.01 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 22.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 1.43 | -0.04 | 0.01 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 23.00 | 0.01 | 1.81 | 0.91 | % | 0.04 | 0 | 0 | 0.76 | -0.06 | 0.02 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 24.00 | 0.01 | 2.04 | 1.03 | % | 0.04 | 0 | 0 | 0.71 | -0.09 | 0.03 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 25.00 | 0.01 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 0.57 | -0.13 | 0.04 | -0.02 | 10/9/2026 4:00:06 PM EST | |||
| 26.00 | 0.27 | 1.19 | 0.73 | % | 0.03 | 0 | 0 | 0.54 | -0.18 | 0.05 | -0.02 | 10/9/2026 4:00:06 PM EST | |||
| 27.00 | 0.55 | 1.16 | 0.86 | % | 0.03 | 0 | 0 | 0.50 | -0.24 | 0.06 | -0.02 | 10/9/2026 4:00:06 PM EST | |||
| 28.00 | 0.83 | 1.51 | 1.17 | % | 0.04 | 0 | 0 | 0.50 | -0.30 | 0.06 | -0.02 | 10/9/2026 4:00:06 PM EST | |||
| 29.00 | 1.20 | 1.85 | 1.53 | 1.50 | % | 0.05 | 5 | 0 | 0.49 | -0.37 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 30.00 | 1.67 | 2.44 | 2.06 | % | 0.07 | 0 | 0 | 0.50 | -0.44 | 0.07 | -0.02 | 10/9/2026 4:00:06 PM EST | |||
| 31.00 | 2.24 | 2.97 | 2.61 | % | 0.08 | 0 | 0 | 0.50 | -0.51 | 0.07 | -0.02 | 10/9/2026 4:00:06 PM EST | |||
| 32.00 | 2.90 | 3.60 | 3.25 | 2.68 | % | 0.10 | 1 | 0 | 0.51 | -0.58 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 33.00 | 3.40 | 4.25 | 3.83 | 3.15 | % | 0.12 | 1 | 0 | 0.48 | -0.65 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 34.00 | 3.95 | 5.65 | 4.80 | % | 0.14 | 0 | 0 | 0.51 | -0.72 | 0.07 | -0.02 | 10/9/2026 4:00:06 PM EST | |||
| 35.00 | 5.05 | 5.80 | 5.43 | 4.45 | % | 0.16 | 1 | 0 | 0.49 | -0.77 | 0.06 | -0.02 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 36.00 | 4.30 | 8.05 | 6.18 | % | 0.17 | 0 | 0 | 0.98 | -0.83 | 0.05 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 37.00 | 5.15 | 9.05 | 7.10 | % | 0.19 | 0 | 0 | 1.03 | -0.86 | 0.04 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 38.00 | 6.10 | 9.80 | 7.95 | % | 0.21 | 0 | 0 | 1.03 | -0.89 | 0.04 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 39.00 | 7.05 | 10.85 | 8.95 | % | 0.23 | 0 | 0 | 1.09 | -0.92 | 0.03 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 40.00 | 8.00 | 11.75 | 9.88 | % | 0.25 | 0 | 0 | 1.12 | -0.94 | 0.02 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 41.00 | 9.00 | 12.90 | 10.95 | % | 0.27 | 0 | 0 | 1.21 | -0.96 | 0.02 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 42.00 | 10.00 | 13.90 | 11.95 | % | 0.28 | 0 | 0 | 1.25 | -0.97 | 0.01 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 45.00 | 12.95 | 16.90 | 14.93 | % | 0.33 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 10/9/2026 4:00:06 PM EST |