Options Chain for HP INC COM (HPQ) - $26.17 as of 11/7/2025 12:46:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | % | 0.00 | 0 | 0 | 2.05 | 0.99 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | ||||||
| 17.00 | 7.20 | 11.10 | 9.15 | % | 0.54 | 0 | 0 | 1.71 | 0.98 | 0.00 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 18.00 | 6.20 | 10.10 | 8.15 | % | 0.45 | 0 | 0 | 1.54 | 0.97 | 0.01 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 19.00 | 5.20 | 9.15 | 7.18 | % | 0.38 | 0 | 0 | 1.40 | 0.96 | 0.01 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 20.00 | 4.25 | 8.15 | 6.20 | % | 0.31 | 0 | 0 | 1.25 | 0.94 | 0.02 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 21.00 | 3.30 | 7.25 | 5.28 | % | 0.25 | 0 | 0 | 1.13 | 0.90 | 0.03 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 22.00 | 2.40 | 6.30 | 4.35 | % | 0.20 | 0 | 0 | 1.03 | 0.86 | 0.04 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 23.00 | 1.53 | 5.45 | 3.49 | % | 0.15 | 0 | 0 | 0.94 | 0.81 | 0.05 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 24.00 | 0.75 | 4.70 | 2.73 | % | 0.11 | 0 | 0 | 0.88 | 0.75 | 0.06 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 25.00 | 1.80 | 2.07 | 1.94 | % | 0.08 | 0 | 0 | 0.83 | 0.68 | 0.07 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 26.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 0.83 | 0.61 | 0.08 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 27.00 | 0.00 | 1.06 | 0.53 | % | 0.02 | 0 | 0 | 0.38 | 0.53 | 0.08 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 28.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 0.84 | 0.45 | 0.08 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 29.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.87 | 0.38 | 0.08 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 30.00 | 0.00 | 2.37 | 1.19 | % | 0.04 | 0 | 0 | 0.92 | 0.31 | 0.07 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 31.00 | 0.00 | 2.29 | 1.15 | % | 0.04 | 0 | 0 | 0.97 | 0.25 | 0.07 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 32.00 | 0.00 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 1.03 | 0.20 | 0.06 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 33.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.08 | 0.15 | 0.05 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 34.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.14 | 0.12 | 0.04 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 35.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.20 | 0.09 | 0.03 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 36.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.25 | 0.07 | 0.03 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.30 | 0.05 | 0.02 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 38.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.34 | 0.03 | 0.02 | 0.00 | 11/7/2025 11:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | % | 0.00 | 0 | 0 | 2.25 | -0.01 | 0.00 | 0.00 | 11/7/2025 11:58:56 AM EST | ||||||
| 17.00 | 0.00 | 2.16 | 1.08 | % | 0.06 | 0 | 0 | 1.92 | -0.02 | 0.00 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 18.00 | 0.00 | 2.18 | 1.09 | % | 0.06 | 0 | 0 | 1.77 | -0.03 | 0.01 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 19.00 | 0.00 | 2.21 | 1.11 | % | 0.06 | 0 | 0 | 1.64 | -0.04 | 0.01 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 20.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.51 | -0.06 | 0.02 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 21.00 | 0.00 | 2.32 | 1.16 | % | 0.06 | 0 | 0 | 1.39 | -0.10 | 0.03 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 22.00 | 0.00 | 2.42 | 1.21 | % | 0.06 | 0 | 0 | 1.29 | -0.14 | 0.04 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 23.00 | 0.00 | 2.57 | 1.29 | 0.41 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.20 | -0.19 | 0.05 | -0.03 | 11/6/2025 | 11/7/2025 11:58:56 AM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.13 | -0.25 | 0.06 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 25.00 | 0.94 | 1.21 | 1.08 | 1.21 | % | 0.04 | 2 | 0 | 0.50 | -0.32 | 0.07 | -0.03 | 11/7/2025 | 11/7/2025 11:58:56 AM EST | |
| 26.00 | 1.48 | 1.69 | 1.59 | 1.64 | +0.30 | +22.39% | 0.06 | 6 | 2 | 0.52 | -0.39 | 0.08 | -0.03 | 11/7/2025 | 11/7/2025 11:58:56 AM EST |
| 27.00 | 1.98 | 2.25 | 2.12 | 2.10 | % | 0.08 | 8 | 0 | 0.52 | -0.47 | 0.08 | -0.03 | 11/7/2025 | 11/7/2025 11:58:56 AM EST | |
| 28.00 | 0.76 | 4.80 | 2.78 | % | 0.10 | 0 | 0 | 1.09 | -0.55 | 0.08 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 29.00 | 1.54 | 5.50 | 3.52 | % | 0.12 | 0 | 0 | 1.11 | -0.62 | 0.08 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 30.00 | 2.40 | 6.35 | 4.38 | % | 0.15 | 0 | 0 | 1.16 | -0.69 | 0.07 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 31.00 | 3.30 | 7.25 | 5.28 | % | 0.17 | 0 | 0 | 1.22 | -0.75 | 0.07 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 32.00 | 4.25 | 8.20 | 6.23 | % | 0.19 | 0 | 0 | 1.28 | -0.80 | 0.06 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 33.00 | 5.25 | 9.15 | 7.20 | % | 0.22 | 0 | 0 | 1.34 | -0.85 | 0.05 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 34.00 | 6.20 | 10.15 | 8.18 | % | 0.24 | 0 | 0 | 1.41 | -0.88 | 0.04 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 35.00 | 7.20 | 11.10 | 9.15 | % | 0.26 | 0 | 0 | 1.46 | -0.91 | 0.03 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 36.00 | 8.20 | 12.10 | 10.15 | % | 0.28 | 0 | 0 | 1.53 | -0.93 | 0.03 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 37.00 | 9.15 | 13.10 | 11.13 | % | 0.30 | 0 | 0 | 1.59 | -0.95 | 0.02 | -0.01 | 11/7/2025 11:58:56 AM EST | |||
| 38.00 | 10.15 | 14.05 | 12.10 | % | 0.32 | 0 | 0 | 1.63 | -0.97 | 0.02 | 0.00 | 11/7/2025 11:58:56 AM EST |