Options Chain for HP INC COM (HPQ) - $25.94 as of 11/5/2025 12:33:03 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 | 9.35 | 13.25 | 11.30 | % | 0.75 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 18.00 | 7.80 | 8.75 | 8.28 | % | 0.46 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 19.00 | 6.50 | 9.00 | 7.75 | % | 0.41 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 20.00 | 5.10 | 6.70 | 5.90 | % | 0.30 | 0 | 0 | 0.88 | 0.99 | 0.02 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 21.00 | 3.70 | 5.75 | 4.73 | % | 0.23 | 0 | 0 | 0.79 | 0.95 | 0.03 | -0.01 | 11/5/2025 11:59:01 AM EST | |||
| 22.00 | 3.80 | 5.85 | 4.83 | % | 0.22 | 0 | 0 | 0.67 | 0.91 | 0.05 | -0.01 | 11/5/2025 11:59:01 AM EST | |||
| 23.00 | 3.00 | 3.80 | 3.40 | % | 0.15 | 0 | 0 | 0.58 | 0.85 | 0.07 | -0.01 | 11/5/2025 11:59:01 AM EST | |||
| 24.00 | 1.21 | 2.93 | 2.07 | % | 0.09 | 0 | 0 | 0.59 | 0.77 | 0.10 | -0.02 | 11/5/2025 11:59:01 AM EST | |||
| 25.00 | 1.99 | 2.19 | 2.09 | 1.71 | -1.93 | -53.03% | 0.08 | 2 | 2 | 0.39 | 0.67 | 0.12 | -0.02 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 26.00 | 1.35 | 1.55 | 1.45 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.39 | 0.54 | 0.14 | -0.02 | 11/4/2025 | 11/5/2025 11:59:01 AM EST |
| 27.00 | 0.86 | 1.11 | 0.99 | 0.93 | -0.22 | -19.13% | 0.04 | 13 | 2 | 0.39 | 0.41 | 0.13 | -0.02 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 28.00 | 0.51 | 0.69 | 0.60 | 0.48 | -0.27 | -36.00% | 0.02 | 1 | 25 | 0.38 | 0.29 | 0.12 | -0.02 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 29.00 | 0.30 | 0.49 | 0.40 | 0.39 | -0.47 | -54.66% | 0.01 | 1 | 6 | 0.32 | 0.20 | 0.09 | -0.01 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 30.00 | 0.17 | 0.32 | 0.25 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.40 | 0.13 | 0.07 | -0.01 | 10/31/2025 | 11/5/2025 11:59:01 AM EST |
| 31.00 | 0.09 | 0.38 | 0.24 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.09 | 0.05 | -0.01 | 10/30/2025 | 11/5/2025 11:59:01 AM EST |
| 32.00 | 0.00 | 0.14 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.05 | 0.03 | 0.00 | 10/31/2025 | 11/5/2025 11:59:01 AM EST |
| 33.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.02 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 34.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 35.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 36.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 37.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 38.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 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 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 18.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 19.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 20.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.02 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 21.00 | 0.04 | 0.17 | 0.11 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.03 | -0.01 | 11/5/2025 11:59:01 AM EST | |||
| 22.00 | 0.11 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.05 | -0.01 | 11/5/2025 11:59:01 AM EST | |||
| 23.00 | 0.20 | 0.34 | 0.27 | % | 0.01 | 0 | 0 | 0.46 | -0.15 | 0.07 | -0.01 | 11/5/2025 11:59:01 AM EST | |||
| 24.00 | 0.35 | 0.53 | 0.44 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.23 | 0.10 | -0.02 | 10/29/2025 | 11/5/2025 11:59:01 AM EST |
| 25.00 | 0.59 | 0.81 | 0.70 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.44 | -0.33 | 0.12 | -0.02 | 11/4/2025 | 11/5/2025 11:59:01 AM EST |
| 26.00 | 0.96 | 1.20 | 1.08 | 1.12 | +0.33 | +41.78% | 0.04 | 1 | 4 | 0.40 | -0.46 | 0.14 | -0.02 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 27.00 | 1.48 | 1.70 | 1.59 | 1.19 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.41 | -0.59 | 0.13 | -0.02 | 11/3/2025 | 11/5/2025 11:59:01 AM EST |
| 28.00 | 2.11 | 2.34 | 2.23 | 1.47 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.43 | -0.71 | 0.12 | -0.02 | 10/29/2025 | 11/5/2025 11:59:01 AM EST |
| 29.00 | 2.70 | 3.50 | 3.10 | % | 0.11 | 0 | 0 | 0.52 | -0.80 | 0.09 | -0.01 | 11/5/2025 11:59:01 AM EST | |||
| 30.00 | 2.96 | 4.55 | 3.76 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.63 | -0.87 | 0.07 | -0.01 | 11/3/2025 | 11/5/2025 11:59:01 AM EST |
| 31.00 | 4.55 | 5.50 | 5.03 | % | 0.16 | 0 | 0 | 0.69 | -0.91 | 0.05 | -0.01 | 11/5/2025 11:59:01 AM EST | |||
| 32.00 | 4.65 | 7.05 | 5.85 | % | 0.18 | 0 | 0 | 1.03 | -0.95 | 0.03 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 33.00 | 5.05 | 8.75 | 6.90 | % | 0.21 | 0 | 0 | 1.41 | -0.98 | 0.02 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 34.00 | 5.85 | 9.75 | 7.80 | % | 0.23 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 35.00 | 6.85 | 10.75 | 8.80 | % | 0.25 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 36.00 | 7.85 | 11.75 | 9.80 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 37.00 | 8.85 | 12.75 | 10.80 | % | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 38.00 | 9.85 | 13.75 | 11.80 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST |