Options Chain for HP INC COM (HPQ) - $19.34 as of 2/2/2026 5:15:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.20 | 7.50 | 6.85 | 6.29 | 0.00 | 0.00% | 0.53 | 0 | 3 | 4.44 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:06 PM EST |
| 14.00 | 5.35 | 6.40 | 5.88 | 5.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:06 PM EST |
| 15.00 | 4.45 | 5.20 | 4.83 | 4.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:06 PM EST |
| 16.00 | 3.40 | 4.20 | 3.80 | 3.80 | +0.66 | +21.02% | 0.24 | 2 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 17.00 | 2.45 | 3.15 | 2.80 | 2.32 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:06 PM EST |
| 17.50 | 1.24 | 2.68 | 1.96 | % | 0.11 | 0 | 0 | 1.58 | 0.99 | 0.03 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 18.00 | 0.61 | 2.05 | 1.33 | 1.95 | +0.75 | +62.50% | 0.07 | 5 | 19 | 1.15 | 0.96 | 0.08 | -0.01 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 18.50 | 1.15 | 1.52 | 1.34 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.89 | 0.91 | 0.17 | -0.02 | 1/30/2026 | 2/2/2026 4:00:06 PM EST |
| 19.00 | 0.69 | 0.93 | 0.81 | 0.89 | +0.29 | +48.34% | 0.04 | 64 | 104 | 0.52 | 0.80 | 0.29 | -0.03 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 19.50 | 0.50 | 0.57 | 0.54 | 0.54 | +0.16 | +42.11% | 0.03 | 316 | 373 | 0.45 | 0.64 | 0.41 | -0.04 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 20.00 | 0.27 | 0.29 | 0.28 | 0.27 | +0.09 | +50.00% | 0.01 | 934 | 2,488 | 0.44 | 0.42 | 0.44 | -0.04 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 20.50 | 0.11 | 0.12 | 0.12 | 0.12 | +0.06 | +100.00% | 0.01 | 9,028 | 740 | 0.43 | 0.23 | 0.33 | -0.03 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 21.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 731 | 254 | 0.42 | 0.11 | 0.19 | -0.02 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 76 | 22 | 0.46 | 0.04 | 0.09 | -0.01 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 53 | 125 | 0.52 | 0.01 | 0.03 | 0.00 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.01 | 0.00 | 1/28/2026 | 2/2/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 198 | 0.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.85 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 4:00:06 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.67 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 4:00:06 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 26.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 31.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.04 | 0.02 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 17.50 | 0.01 | 0.10 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 121 | 79 | 0.77 | -0.01 | 0.03 | 0.00 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 41 | 142 | 0.53 | -0.04 | 0.08 | -0.01 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 18.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 245 | 325 | 0.48 | -0.09 | 0.17 | -0.02 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 19.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.13 | -54.17% | 0.01 | 117 | 714 | 0.48 | -0.20 | 0.29 | -0.03 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 19.50 | 0.22 | 0.27 | 0.25 | 0.27 | -0.16 | -37.21% | 0.01 | 127 | 95 | 0.46 | -0.36 | 0.41 | -0.04 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 20.00 | 0.45 | 0.51 | 0.48 | 0.50 | -0.32 | -39.03% | 0.02 | 46 | 507 | 0.45 | -0.58 | 0.44 | -0.04 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 20.50 | 0.79 | 0.84 | 0.82 | 0.69 | -0.62 | -47.33% | 0.04 | 1 | 29 | 0.43 | -0.77 | 0.33 | -0.03 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 21.00 | 1.12 | 1.42 | 1.27 | 1.42 | -0.27 | -15.98% | 0.06 | 28 | 520 | 0.73 | -0.89 | 0.19 | -0.02 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 21.50 | 1.56 | 2.18 | 1.87 | 1.86 | -0.32 | -14.68% | 0.09 | 1 | 9 | 1.29 | -0.96 | 0.09 | -0.01 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 22.00 | 1.66 | 3.15 | 2.41 | 2.77 | 0.00 | 0.00% | 0.11 | 0 | 10 | 2.10 | -0.99 | 0.03 | 0.00 | 1/30/2026 | 2/2/2026 4:00:06 PM EST |
| 22.50 | 2.12 | 3.20 | 2.66 | 3.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.64 | -1.00 | 0.01 | 0.00 | 1/28/2026 | 2/2/2026 4:00:06 PM EST |
| 23.00 | 2.80 | 3.70 | 3.25 | 3.83 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:06 PM EST |
| 23.50 | 3.35 | 4.20 | 3.78 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.93 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:06 PM EST |
| 24.00 | 3.80 | 4.30 | 4.05 | 4.81 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.19 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:06 PM EST |
| 24.50 | 4.25 | 5.20 | 4.73 | 5.82 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:06 PM EST |
| 25.00 | 4.70 | 5.70 | 5.20 | 6.05 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.31 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:06 PM EST |
| 25.50 | 5.25 | 6.05 | 5.65 | 5.94 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.14 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 4:00:06 PM EST |
| 26.00 | 5.80 | 7.35 | 6.58 | 6.10 | -0.54 | -8.14% | 0.25 | 21 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 26.50 | 6.20 | 7.05 | 6.63 | % | 0.25 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 27.00 | 6.80 | 7.80 | 7.30 | 7.08 | % | 0.27 | 20 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:06 PM EST | |
| 28.00 | 7.95 | 8.40 | 8.18 | % | 0.29 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 29.00 | 7.80 | 10.20 | 9.00 | 9.10 | -0.36 | -3.81% | 0.31 | 20 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |
| 30.00 | 9.70 | 11.20 | 10.45 | % | 0.35 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 31.00 | 10.25 | 13.25 | 11.75 | % | 0.38 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 32.00 | 11.65 | 13.20 | 12.43 | % | 0.39 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:06 PM EST | |||
| 33.00 | 12.75 | 14.20 | 13.48 | 13.20 | -0.10 | -0.76% | 0.41 | 22 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:06 PM EST |