Options Chain for HP INC COM (HPQ) - $33.64 as of 10/25/2026 9:20:25 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 | 21.95 | 24.95 | 23.45 | 20.93 | 0.00 | 0.00% | 2.34 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 4:00:00 PM EST |
| 13.00 | 19.05 | 22.55 | 20.80 | 11.48 | 0.00 | 0.00% | 1.60 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/23/2026 4:00:00 PM EST |
| 14.00 | 18.10 | 21.55 | 19.83 | 14.28 | 0.00 | 0.00% | 1.42 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 10/23/2026 4:00:00 PM EST |
| 15.00 | 16.75 | 20.55 | 18.65 | 21.25 | 0.00 | 0.00% | 1.24 | 0 | 38 | 2.36 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/23/2026 4:00:00 PM EST |
| 16.00 | 15.90 | 19.60 | 17.75 | 9.61 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/23/2026 4:00:00 PM EST |
| 17.00 | 15.00 | 18.60 | 16.80 | 14.40 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 4:00:00 PM EST |
| 18.00 | 13.95 | 17.50 | 15.73 | 10.63 | 0.00 | 0.00% | 0.87 | 0 | 6 | 1.95 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/23/2026 4:00:00 PM EST |
| 19.00 | 13.15 | 16.40 | 14.78 | 6.85 | 0.00 | 0.00% | 0.78 | 0 | 122 | 1.78 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/23/2026 4:00:00 PM EST |
| 20.00 | 12.35 | 15.35 | 13.85 | 10.45 | 0.00 | 0.00% | 0.69 | 0 | 232 | 1.65 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 4:00:00 PM EST |
| 21.00 | 11.20 | 14.45 | 12.83 | 11.52 | 0.00 | 0.00% | 0.61 | 0 | 269 | 1.57 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 4:00:00 PM EST |
| 22.00 | 9.70 | 13.50 | 11.60 | 8.20 | 0.00 | 0.00% | 0.53 | 0 | 58 | 1.47 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:00 PM EST |
| 23.00 | 9.95 | 11.55 | 10.75 | 9.08 | 0.00 | 0.00% | 0.47 | 0 | 508 | 1.06 | 1.00 | 0.01 | 0.00 | 9/24/2026 | 10/23/2026 4:00:00 PM EST |
| 24.00 | 8.00 | 10.65 | 9.33 | 6.90 | 0.00 | 0.00% | 0.39 | 0 | 339 | 1.00 | 0.98 | 0.02 | 0.00 | 10/19/2026 | 10/23/2026 4:00:00 PM EST |
| 25.00 | 8.20 | 9.70 | 8.95 | 6.40 | 0.00 | 0.00% | 0.36 | 0 | 2,024 | 0.94 | 0.95 | 0.02 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 26.00 | 7.20 | 8.95 | 8.08 | % | 0.31 | 0 | 0 | 0.93 | 0.92 | 0.03 | -0.01 | 10/23/2026 4:00:00 PM EST | |||
| 27.00 | 6.30 | 7.95 | 7.13 | 5.25 | 0.00 | 0.00% | 0.26 | 0 | 28 | 0.84 | 0.88 | 0.03 | -0.01 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 28.00 | 5.50 | 6.70 | 6.10 | 5.95 | +0.35 | +6.25% | 0.22 | 3 | 1,371 | 0.69 | 0.84 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 29.00 | 4.85 | 6.10 | 5.48 | 3.55 | 0.00 | 0.00% | 0.19 | 0 | 323 | 0.54 | 0.79 | 0.04 | -0.01 | 10/15/2026 | 10/23/2026 4:00:00 PM EST |
| 30.00 | 4.40 | 4.95 | 4.68 | 5.00 | +0.10 | +2.05% | 0.16 | 3 | 3,081 | 0.52 | 0.74 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 31.00 | 3.85 | 4.25 | 4.05 | 4.25 | +0.98 | +29.97% | 0.13 | 1 | 1,744 | 0.53 | 0.68 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 32.00 | 3.25 | 3.65 | 3.45 | 3.42 | -0.21 | -5.79% | 0.11 | 2 | 1,594 | 0.52 | 0.62 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 33.00 | 2.67 | 3.15 | 2.91 | 2.91 | 0.00 | 0.00% | 0.09 | 118 | 1,276 | 0.52 | 0.56 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 34.00 | 2.22 | 2.74 | 2.48 | 2.29 | -0.34 | -12.93% | 0.07 | 6 | 1,073 | 0.52 | 0.51 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 35.00 | 1.99 | 2.22 | 2.11 | 2.15 | -0.05 | -2.28% | 0.06 | 16 | 2,407 | 0.53 | 0.45 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 36.00 | 1.67 | 1.86 | 1.77 | 1.70 | +0.10 | +6.25% | 0.05 | 147 | 659 | 0.53 | 0.40 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 37.00 | 1.21 | 1.70 | 1.46 | 1.24 | +0.23 | +22.78% | 0.04 | 1 | 1,160 | 0.53 | 0.35 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 38.00 | 1.02 | 1.36 | 1.19 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 1,238 | 0.52 | 0.30 | 0.05 | -0.02 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 39.00 | 0.93 | 1.07 | 1.00 | 0.88 | +0.05 | +6.03% | 0.03 | 216 | 309 | 0.53 | 0.26 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 40.00 | 0.76 | 0.95 | 0.86 | 0.73 | +0.03 | +4.29% | 0.02 | 242 | 3,482 | 0.54 | 0.23 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 41.00 | 0.60 | 0.84 | 0.72 | 0.60 | +0.19 | +46.35% | 0.02 | 2 | 2 | 0.54 | 0.20 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 42.00 | 0.39 | 0.72 | 0.56 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.53 | 0.17 | 0.03 | -0.02 | 10/19/2026 | 10/23/2026 4:00:00 PM EST |
| 43.00 | 0.13 | 0.61 | 0.37 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.03 | -0.01 | 10/23/2026 4:00:00 PM EST | |||
| 44.00 | 0.23 | 0.51 | 0.37 | % | 0.01 | 0 | 0 | 0.54 | 0.12 | 0.03 | -0.01 | 10/23/2026 4:00:00 PM EST | |||
| 45.00 | 0.18 | 0.38 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 462 | 0.53 | 0.10 | 0.02 | -0.01 | 10/20/2026 | 10/23/2026 4:00:00 PM EST |
| 46.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.02 | -0.01 | 10/23/2026 4:00:00 PM EST | |||
| 47.00 | 0.10 | 0.34 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.55 | 0.07 | 0.02 | -0.01 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 50.00 | 0.02 | 0.37 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.57 | 0.04 | 0.01 | -0.01 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.69 | 0.01 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:00 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 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 170 | 2.56 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 386 | 1.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 1.04 | 0.52 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 1.07 | 0.54 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 5,330 | 1.86 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 4:00:00 PM EST |
| 18.00 | 0.01 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,123 | 0.82 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 761 | 0.96 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:00 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 2,864 | 0.58 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.28 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2,012 | 0.82 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.75 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 23.00 | 0.03 | 0.26 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.56 | 0.00 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 24.00 | 0.06 | 0.34 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 540 | 0.56 | -0.02 | 0.02 | 0.00 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 25.00 | 0.15 | 0.40 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 829 | 0.55 | -0.05 | 0.02 | 0.00 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 26.00 | 0.18 | 0.40 | 0.29 | 0.39 | -0.03 | -7.15% | 0.01 | 11 | 86 | 0.51 | -0.08 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 27.00 | 0.28 | 0.74 | 0.51 | 0.50 | -0.10 | -16.67% | 0.02 | 7 | 1,990 | 0.53 | -0.12 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 28.00 | 0.60 | 0.75 | 0.68 | 0.71 | +0.01 | +1.43% | 0.02 | 69 | 1,306 | 0.53 | -0.16 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 29.00 | 0.77 | 1.01 | 0.89 | 0.85 | -0.16 | -15.85% | 0.03 | 1 | 377 | 0.52 | -0.21 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 30.00 | 1.03 | 1.50 | 1.27 | 1.29 | -0.07 | -5.15% | 0.04 | 12 | 6,090 | 0.53 | -0.26 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 31.00 | 1.31 | 1.68 | 1.50 | 1.64 | -0.06 | -3.53% | 0.05 | 3 | 732 | 0.50 | -0.32 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 32.00 | 1.74 | 2.26 | 2.00 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 2,172 | 0.52 | -0.38 | 0.06 | -0.02 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 33.00 | 2.26 | 2.58 | 2.42 | 2.54 | -0.04 | -1.55% | 0.07 | 28 | 210 | 0.51 | -0.44 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 34.00 | 2.78 | 3.15 | 2.97 | 2.80 | -1.60 | -36.37% | 0.09 | 1 | 219 | 0.51 | -0.49 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 35.00 | 3.45 | 4.00 | 3.73 | 5.46 | 0.00 | 0.00% | 0.11 | 0 | 184 | 0.54 | -0.55 | 0.06 | -0.02 | 10/20/2026 | 10/23/2026 4:00:00 PM EST |
| 36.00 | 4.10 | 4.65 | 4.38 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.54 | -0.60 | 0.06 | -0.02 | 9/18/2026 | 10/23/2026 4:00:00 PM EST |
| 37.00 | 4.60 | 5.50 | 5.05 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 67 | 0.54 | -0.65 | 0.05 | -0.02 | 9/21/2026 | 10/23/2026 4:00:00 PM EST |
| 38.00 | 5.55 | 6.25 | 5.90 | % | 0.16 | 0 | 0 | 0.56 | -0.70 | 0.05 | -0.02 | 10/23/2026 4:00:00 PM EST | |||
| 39.00 | 5.85 | 7.10 | 6.48 | % | 0.17 | 0 | 0 | 0.50 | -0.74 | 0.05 | -0.02 | 10/23/2026 4:00:00 PM EST | |||
| 40.00 | 6.60 | 8.00 | 7.30 | 8.30 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.47 | -0.77 | 0.04 | -0.02 | 9/17/2026 | 10/23/2026 4:00:00 PM EST |
| 41.00 | 7.50 | 8.85 | 8.18 | % | 0.20 | 0 | 0 | 0.70 | -0.80 | 0.04 | -0.02 | 10/23/2026 4:00:00 PM EST | |||
| 42.00 | 8.25 | 9.75 | 9.00 | % | 0.21 | 0 | 0 | 0.72 | -0.83 | 0.03 | -0.02 | 10/23/2026 4:00:00 PM EST | |||
| 43.00 | 9.20 | 10.70 | 9.95 | % | 0.23 | 0 | 0 | 0.74 | -0.86 | 0.03 | -0.01 | 10/23/2026 4:00:00 PM EST | |||
| 44.00 | 10.05 | 11.65 | 10.85 | % | 0.25 | 0 | 0 | 0.77 | -0.88 | 0.03 | -0.01 | 10/23/2026 4:00:00 PM EST | |||
| 45.00 | 10.80 | 12.65 | 11.73 | % | 0.26 | 0 | 0 | 0.81 | -0.90 | 0.02 | -0.01 | 10/23/2026 4:00:00 PM EST | |||
| 46.00 | 11.90 | 13.60 | 12.75 | 14.85 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.83 | -0.91 | 0.02 | -0.01 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 47.00 | 12.90 | 14.50 | 13.70 | 15.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.84 | -0.93 | 0.02 | -0.01 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 50.00 | 15.70 | 17.40 | 16.55 | % | 0.33 | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.01 | 10/23/2026 4:00:00 PM EST | |||
| 55.00 | 20.35 | 22.60 | 21.48 | % | 0.39 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST |