Options Chain for HP INC COM (HPQ) - $33.58 as of 10/28/2026 1:21:04 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 | 21.50 | 24.60 | 23.05 | 20.93 | 0.00 | 0.00% | 2.31 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/28/2026 11:58:58 AM EST |
| 13.00 | 18.55 | 21.60 | 20.08 | 11.48 | 0.00 | 0.00% | 1.54 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/28/2026 11:58:58 AM EST |
| 14.00 | 17.65 | 20.65 | 19.15 | 14.28 | 0.00 | 0.00% | 1.37 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 10/28/2026 11:58:58 AM EST |
| 15.00 | 16.60 | 19.65 | 18.13 | 21.25 | 0.00 | 0.00% | 1.21 | 0 | 38 | 2.54 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/28/2026 11:58:58 AM EST |
| 16.00 | 15.60 | 18.60 | 17.10 | 9.61 | 0.00 | 0.00% | 1.07 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/28/2026 11:58:58 AM EST |
| 17.00 | 14.65 | 17.65 | 16.15 | 14.40 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/28/2026 11:58:58 AM EST |
| 18.00 | 13.75 | 16.65 | 15.20 | 10.63 | 0.00 | 0.00% | 0.84 | 0 | 6 | 2.06 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/28/2026 11:58:58 AM EST |
| 19.00 | 12.65 | 15.65 | 14.15 | 6.85 | 0.00 | 0.00% | 0.74 | 0 | 122 | 1.94 | 0.99 | 0.00 | 0.00 | 6/8/2026 | 10/28/2026 11:58:58 AM EST |
| 20.00 | 11.70 | 14.65 | 13.18 | 10.45 | 0.00 | 0.00% | 0.66 | 0 | 232 | 1.54 | 0.98 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 11:58:58 AM EST |
| 21.00 | 10.60 | 13.70 | 12.15 | 11.52 | 0.00 | 0.00% | 0.58 | 0 | 269 | 1.69 | 0.98 | 0.01 | 0.00 | 9/23/2026 | 10/28/2026 11:58:58 AM EST |
| 22.00 | 10.30 | 12.70 | 11.50 | 8.20 | 0.00 | 0.00% | 0.52 | 0 | 58 | 1.58 | 0.97 | 0.01 | 0.00 | 10/12/2026 | 10/28/2026 11:58:58 AM EST |
| 23.00 | 9.55 | 10.65 | 10.10 | 10.37 | -0.45 | -4.16% | 0.44 | 1 | 507 | 0.83 | 0.94 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 24.00 | 8.60 | 10.00 | 9.30 | 9.93 | 0.00 | 0.00% | 0.39 | 0 | 338 | 0.82 | 0.92 | 0.02 | -0.01 | 10/27/2026 | 10/28/2026 11:58:58 AM EST |
| 25.00 | 7.70 | 8.65 | 8.18 | 8.35 | -0.73 | -8.04% | 0.33 | 5 | 1,981 | 0.70 | 0.90 | 0.02 | -0.01 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 26.00 | 6.80 | 8.20 | 7.50 | % | 0.29 | 0 | 0 | 0.71 | 0.87 | 0.03 | -0.01 | 10/28/2026 11:58:58 AM EST | |||
| 27.00 | 6.00 | 7.35 | 6.68 | 5.25 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.68 | 0.83 | 0.03 | -0.02 | 10/22/2026 | 10/28/2026 11:58:58 AM EST |
| 28.00 | 5.20 | 5.95 | 5.58 | 6.40 | 0.00 | 0.00% | 0.20 | 0 | 1,538 | 0.61 | 0.79 | 0.04 | -0.02 | 10/27/2026 | 10/28/2026 11:58:58 AM EST |
| 29.00 | 4.50 | 5.45 | 4.98 | 3.55 | 0.00 | 0.00% | 0.17 | 0 | 323 | 0.62 | 0.75 | 0.05 | -0.02 | 10/15/2026 | 10/28/2026 11:58:58 AM EST |
| 30.00 | 3.80 | 4.15 | 3.98 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 3,071 | 0.54 | 0.70 | 0.05 | -0.02 | 10/27/2026 | 10/28/2026 11:58:58 AM EST |
| 31.00 | 3.25 | 3.60 | 3.43 | 3.43 | -0.82 | -19.30% | 0.11 | 1 | 1,744 | 0.54 | 0.64 | 0.06 | -0.02 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 32.00 | 2.72 | 3.00 | 2.86 | 2.93 | -0.47 | -13.83% | 0.09 | 17 | 1,590 | 0.52 | 0.58 | 0.06 | -0.03 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 33.00 | 2.26 | 2.37 | 2.32 | 2.31 | -0.72 | -23.77% | 0.07 | 31 | 1,240 | 0.52 | 0.52 | 0.06 | -0.03 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 34.00 | 1.90 | 1.98 | 1.94 | 2.06 | -0.52 | -20.16% | 0.06 | 31 | 1,101 | 0.52 | 0.46 | 0.06 | -0.03 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 35.00 | 1.55 | 1.62 | 1.59 | 1.70 | -0.40 | -19.05% | 0.05 | 3 | 2,412 | 0.52 | 0.40 | 0.06 | -0.02 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 36.00 | 1.23 | 1.35 | 1.29 | 1.38 | -0.42 | -23.34% | 0.04 | 44 | 783 | 0.52 | 0.35 | 0.06 | -0.02 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 37.00 | 1.02 | 1.08 | 1.05 | 1.09 | -0.39 | -26.36% | 0.03 | 16 | 1,167 | 0.53 | 0.30 | 0.05 | -0.02 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 38.00 | 0.68 | 1.00 | 0.84 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 1,238 | 0.53 | 0.25 | 0.05 | -0.02 | 10/27/2026 | 10/28/2026 11:58:58 AM EST |
| 39.00 | 0.62 | 0.85 | 0.74 | 0.75 | -0.17 | -18.48% | 0.02 | 13 | 525 | 0.54 | 0.22 | 0.05 | -0.02 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 40.00 | 0.53 | 0.59 | 0.56 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 3,501 | 0.53 | 0.18 | 0.04 | -0.02 | 10/27/2026 | 10/28/2026 11:58:58 AM EST |
| 41.00 | 0.39 | 0.53 | 0.46 | 0.50 | -0.23 | -31.51% | 0.01 | 13 | 12 | 0.51 | 0.16 | 0.04 | -0.02 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 42.00 | 0.33 | 0.44 | 0.39 | 0.41 | +0.21 | +105.00% | 0.01 | 2 | 320 | 0.55 | 0.13 | 0.03 | -0.01 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 43.00 | 0.23 | 0.43 | 0.33 | 0.34 | % | 0.01 | 3 | 0 | 0.56 | 0.11 | 0.03 | -0.01 | 10/28/2026 | 10/28/2026 11:58:58 AM EST | |
| 44.00 | 0.21 | 0.27 | 0.24 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.02 | -0.01 | 10/28/2026 11:58:58 AM EST | |||
| 45.00 | 0.14 | 0.26 | 0.20 | 0.20 | -0.13 | -39.40% | 0.00 | 84 | 466 | 0.55 | 0.08 | 0.02 | -0.01 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 46.00 | 0.13 | 0.23 | 0.18 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.02 | -0.01 | 10/28/2026 11:58:58 AM EST | |||
| 47.00 | 0.11 | 0.17 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.56 | 0.05 | 0.02 | -0.01 | 10/26/2026 | 10/28/2026 11:58:58 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.65 | 0.03 | 0.01 | 0.00 | 10/26/2026 | 10/28/2026 11:58:58 AM EST |
| 55.00 | 0.01 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.65 | 0.01 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 11:58:58 AM 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 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.65 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/28/2026 11:58:58 AM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 386 | 1.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/28/2026 11:58:58 AM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/28/2026 11:58:58 AM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,330 | 1.31 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 11:58:58 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 329 | 1.22 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 17.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 11:58:58 AM EST |
| 18.00 | 0.01 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,123 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:58 AM EST |
| 19.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 761 | 0.98 | -0.01 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 11:58:58 AM EST |
| 20.00 | 0.01 | 0.14 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,862 | 0.79 | -0.02 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:58 AM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,012 | 0.70 | -0.02 | 0.01 | 0.00 | 10/12/2026 | 10/28/2026 11:58:58 AM EST |
| 22.00 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.91 | -0.03 | 0.01 | 0.00 | 10/22/2026 | 10/28/2026 11:58:58 AM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.56 | -0.06 | 0.01 | -0.01 | 10/22/2026 | 10/28/2026 11:58:58 AM EST |
| 24.00 | 0.11 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 540 | 0.56 | -0.08 | 0.02 | -0.01 | 10/26/2026 | 10/28/2026 11:58:58 AM EST |
| 25.00 | 0.24 | 0.33 | 0.29 | 0.29 | +0.06 | +26.09% | 0.01 | 21 | 817 | 0.56 | -0.10 | 0.02 | -0.01 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 26.00 | 0.32 | 0.48 | 0.40 | 0.37 | +0.01 | +2.78% | 0.02 | 25 | 95 | 0.55 | -0.13 | 0.03 | -0.01 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 27.00 | 0.54 | 0.69 | 0.62 | 0.60 | +0.20 | +50.00% | 0.02 | 3 | 1,999 | 0.56 | -0.17 | 0.03 | -0.02 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 28.00 | 0.80 | 0.88 | 0.84 | 0.79 | +0.13 | +19.70% | 0.03 | 4,444 | 1,264 | 0.56 | -0.21 | 0.04 | -0.02 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 29.00 | 1.09 | 1.20 | 1.15 | 1.04 | +0.15 | +16.86% | 0.04 | 11 | 377 | 0.55 | -0.25 | 0.05 | -0.02 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 30.00 | 1.45 | 1.55 | 1.50 | 1.41 | +0.24 | +20.52% | 0.05 | 7 | 6,101 | 0.55 | -0.30 | 0.05 | -0.02 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 31.00 | 1.86 | 1.96 | 1.91 | 1.72 | +0.21 | +13.91% | 0.06 | 9 | 740 | 0.55 | -0.36 | 0.06 | -0.02 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 32.00 | 2.18 | 2.44 | 2.31 | 2.25 | +0.33 | +17.19% | 0.07 | 2 | 2,555 | 0.51 | -0.42 | 0.06 | -0.03 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 33.00 | 2.66 | 3.05 | 2.86 | 2.74 | +0.34 | +14.17% | 0.09 | 6 | 228 | 0.53 | -0.48 | 0.06 | -0.03 | 10/28/2026 | 10/28/2026 11:58:58 AM EST |
| 34.00 | 3.25 | 3.60 | 3.43 | 2.91 | 0.00 | 0.00% | 0.10 | 0 | 228 | 0.52 | -0.54 | 0.06 | -0.03 | 10/27/2026 | 10/28/2026 11:58:58 AM EST |
| 35.00 | 3.90 | 4.30 | 4.10 | 3.32 | 0.00 | 0.00% | 0.12 | 0 | 185 | 0.50 | -0.60 | 0.06 | -0.02 | 10/27/2026 | 10/28/2026 11:58:58 AM EST |
| 36.00 | 4.50 | 5.00 | 4.75 | 4.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.52 | -0.65 | 0.06 | -0.02 | 9/18/2026 | 10/28/2026 11:58:58 AM EST |
| 37.00 | 5.45 | 5.75 | 5.60 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 67 | 0.50 | -0.70 | 0.05 | -0.02 | 9/21/2026 | 10/28/2026 11:58:58 AM EST |
| 38.00 | 5.65 | 6.60 | 6.13 | % | 0.16 | 0 | 0 | 0.49 | -0.75 | 0.05 | -0.02 | 10/28/2026 11:58:58 AM EST | |||
| 39.00 | 6.35 | 7.40 | 6.88 | % | 0.18 | 0 | 0 | 0.60 | -0.78 | 0.05 | -0.02 | 10/28/2026 11:58:58 AM EST | |||
| 40.00 | 7.05 | 8.30 | 7.68 | 8.30 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.68 | -0.82 | 0.04 | -0.02 | 9/17/2026 | 10/28/2026 11:58:58 AM EST |
| 41.00 | 7.80 | 9.25 | 8.53 | % | 0.21 | 0 | 0 | 0.71 | -0.84 | 0.04 | -0.02 | 10/28/2026 11:58:58 AM EST | |||
| 42.00 | 8.70 | 10.10 | 9.40 | % | 0.22 | 0 | 0 | 0.71 | -0.87 | 0.03 | -0.01 | 10/28/2026 11:58:58 AM EST | |||
| 43.00 | 9.30 | 11.05 | 10.18 | % | 0.24 | 0 | 0 | 0.71 | -0.89 | 0.03 | -0.01 | 10/28/2026 11:58:58 AM EST | |||
| 44.00 | 10.45 | 12.75 | 11.60 | % | 0.26 | 0 | 0 | 0.97 | -0.91 | 0.02 | -0.01 | 10/28/2026 11:58:58 AM EST | |||
| 45.00 | 11.30 | 13.20 | 12.25 | % | 0.27 | 0 | 0 | 0.86 | -0.92 | 0.02 | -0.01 | 10/28/2026 11:58:58 AM EST | |||
| 46.00 | 12.10 | 14.15 | 13.13 | 14.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.89 | -0.94 | 0.02 | -0.01 | 10/21/2026 | 10/28/2026 11:58:58 AM EST |
| 47.00 | 13.35 | 15.05 | 14.20 | 15.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.74 | -0.95 | 0.02 | -0.01 | 10/21/2026 | 10/28/2026 11:58:58 AM EST |
| 50.00 | 16.50 | 17.80 | 17.15 | % | 0.34 | 0 | 0 | 0.78 | -0.97 | 0.01 | 0.00 | 10/28/2026 11:58:58 AM EST | |||
| 55.00 | 20.85 | 24.20 | 22.53 | % | 0.41 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 10/28/2026 11:58:58 AM EST |