Options Chain for HP INC COM (HPQ) - $36.85 as of 11/20/2024 4:10:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.55 | 16.85 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 25.00 | 11.55 | 12.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 27.00 | 9.70 | 10.05 | % | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 28.00 | 8.75 | 9.75 | % | 0 | 0 | 0.75 | 0.98 | 0.01 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 29.00 | 7.80 | 8.05 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.95 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 30.00 | 5.95 | 7.20 | % | 0 | 0 | 0.31 | 0.93 | 0.03 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 31.00 | 5.90 | 6.20 | % | 0 | 0 | 0.50 | 0.89 | 0.04 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 32.00 | 5.05 | 6.15 | % | 0 | 0 | 0.46 | 0.85 | 0.05 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 33.00 | 2.66 | 4.40 | % | 0 | 0 | 0.24 | 0.79 | 0.06 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 34.00 | 2.07 | 4.20 | % | 0 | 0 | 0.34 | 0.73 | 0.06 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 35.00 | 2.78 | 3.00 | 3.85 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.65 | 0.07 | -0.02 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 36.00 | 2.23 | 2.38 | % | 0 | 0 | 0.43 | 0.58 | 0.08 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 37.00 | 1.74 | 1.88 | 2.02 | +0.01 | +0.50% | 1 | 3 | 0.42 | 0.50 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 38.00 | 1.14 | 1.47 | 1.66 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.42 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 39.00 | 0.96 | 1.16 | 1.10 | -0.10 | -8.34% | 1 | 3 | 0.43 | 0.35 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 40.00 | 0.70 | 0.87 | 0.78 | -0.12 | -13.34% | 11 | 27 | 0.42 | 0.28 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 41.00 | 0.52 | 0.67 | 0.12 | -0.54 | -81.82% | 6 | 2 | 0.42 | 0.22 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 42.00 | 0.36 | 0.53 | 0.49 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.18 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 43.00 | 0.26 | 0.42 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.14 | 0.04 | -0.02 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 44.00 | 0.22 | 0.34 | 0.32 | +0.02 | +6.67% | 2 | 0 | 0.45 | 0.11 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 45.00 | 0.15 | 0.28 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.08 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 46.00 | 0.09 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.07 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 47.00 | 0.06 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.05 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 50.00 | 0.00 | 0.33 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.02 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.47 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 27.00 | 0.00 | 0.52 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 28.00 | 0.00 | 0.51 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.02 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 29.00 | 0.07 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.05 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 30.00 | 0.13 | 0.27 | 0.19 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.07 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 31.00 | 0.23 | 0.37 | 0.24 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.11 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 32.00 | 0.39 | 0.49 | 0.48 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.15 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 33.00 | 0.57 | 1.48 | 0.63 | +0.02 | +3.28% | 10 | 12 | 0.56 | -0.21 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 34.00 | 0.83 | 1.07 | 0.83 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.27 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 35.00 | 1.17 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.35 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 36.00 | 1.57 | 2.00 | 1.79 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.42 | 0.08 | -0.03 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 37.00 | 2.10 | 2.46 | 2.27 | 0.00 | 0.00% | 0 | 40 | 0.45 | -0.50 | 0.08 | -0.03 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 38.00 | 2.67 | 2.87 | 2.48 | 0.00 | 0.00% | 0 | 82 | 0.43 | -0.58 | 0.08 | -0.03 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 39.00 | 3.35 | 3.55 | % | 0 | 0 | 0.43 | -0.65 | 0.07 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 40.00 | 4.10 | 4.65 | % | 0 | 0 | 0.50 | -0.72 | 0.07 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 41.00 | 4.80 | 5.10 | % | 0 | 0 | 0.38 | -0.78 | 0.06 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 42.00 | 5.80 | 5.95 | % | 0 | 0 | 0.45 | -0.82 | 0.05 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 43.00 | 5.65 | 6.95 | % | 0 | 0 | 0.49 | -0.86 | 0.04 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 44.00 | 7.55 | 7.80 | % | 0 | 0 | 0.49 | -0.89 | 0.04 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 45.00 | 8.50 | 8.85 | % | 0 | 0 | 0.53 | -0.92 | 0.03 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 46.00 | 9.00 | 10.30 | % | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 47.00 | 9.65 | 11.10 | % | 0 | 0 | 0.93 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 50.00 | 13.10 | 14.75 | % | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:45 PM EST |