Options Chain for HP INC COM (HPQ) - $18.49 as of 2/18/2026 11:03:38 AM 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 | 4.30 | 7.50 | 5.90 | 5.73 | -0.24 | -4.02% | 0.45 | 2 | 11 | 9.51 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 14.00 | 3.70 | 5.80 | 4.75 | 4.71 | +0.03 | +0.65% | 0.34 | 2 | 4 | 6.63 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 15.00 | 2.85 | 4.70 | 3.78 | 3.82 | +0.01 | +0.27% | 0.25 | 4 | 17 | 5.46 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 16.00 | 2.25 | 2.89 | 2.57 | 2.38 | -0.54 | -18.50% | 0.16 | 1 | 14 | 2.70 | 0.99 | 0.02 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 16.50 | 1.70 | 2.65 | 2.18 | 3.12 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.95 | 0.99 | 0.04 | 0.00 | 2/13/2026 | 2/18/2026 4:00:01 PM EST |
| 17.00 | 1.08 | 1.98 | 1.53 | 1.35 | -0.95 | -41.31% | 0.09 | 1 | 7 | 2.19 | 0.92 | 0.14 | -0.04 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 17.50 | 0.86 | 1.38 | 1.12 | 1.26 | 0.00 | 0.00% | 0.06 | 0 | 18 | 1.61 | 0.82 | 0.25 | -0.08 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 18.00 | 0.49 | 0.60 | 0.55 | 0.50 | -0.19 | -27.54% | 0.03 | 25 | 157 | 0.62 | 0.71 | 0.47 | -0.07 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 18.50 | 0.13 | 0.25 | 0.19 | 0.23 | -0.17 | -42.50% | 0.01 | 205 | 72 | 0.46 | 0.42 | 0.72 | -0.06 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 19.00 | 0.06 | 0.13 | 0.10 | 0.07 | -0.11 | -61.12% | 0.01 | 6,459 | 4,554 | 0.56 | 0.19 | 0.41 | -0.05 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 5,533 | 6,867 | 0.56 | 0.09 | 0.21 | -0.03 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 58 | 8,470 | 0.65 | 0.06 | 0.12 | -0.03 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 34 | 798 | 0.74 | 0.02 | 0.05 | -0.01 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 119 | 1,413 | 0.88 | 0.01 | 0.02 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 334 | 1.01 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,862 | 1.13 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.25 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 1,563 | 1.37 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.21 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/18/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 110 | 1,539 | 1.87 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,921 | 1.79 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.56 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 583 | 4.50 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 792 | 2.38 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 805 | 2.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 506 | 2.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/18/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.68 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 245 | 3.08 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/18/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 3.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/18/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 327 | 3.12 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/18/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/18/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/18/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/18/2026 4:00:01 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 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.31 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/18/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.82 | 0.41 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 6 | 5.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/18/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 40 | 1.73 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.39 | -0.01 | 0.02 | 0.00 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | -0.01 | 0.04 | 0.00 | 2/12/2026 | 2/18/2026 4:00:01 PM EST |
| 17.00 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 245 | 7,414 | 0.84 | -0.08 | 0.14 | -0.04 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 17.50 | 0.04 | 0.06 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 82 | 165 | 0.58 | -0.18 | 0.25 | -0.08 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 18.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.04 | -23.53% | 0.01 | 1,061 | 4,744 | 0.53 | -0.29 | 0.47 | -0.07 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 18.50 | 0.15 | 0.41 | 0.28 | 0.34 | -0.01 | -2.86% | 0.02 | 291 | 593 | 0.38 | -0.58 | 0.72 | -0.06 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 19.00 | 0.69 | 0.74 | 0.72 | 0.71 | +0.03 | +4.42% | 0.04 | 121 | 3,459 | 0.54 | -0.81 | 0.41 | -0.05 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 19.50 | 0.80 | 1.43 | 1.12 | 1.11 | +0.21 | +23.34% | 0.06 | 13 | 183 | 1.36 | -0.91 | 0.21 | -0.03 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 20.00 | 1.44 | 1.70 | 1.57 | 1.37 | +0.04 | +3.01% | 0.08 | 133 | 14,459 | 1.02 | -0.94 | 0.12 | -0.03 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 20.50 | 1.66 | 2.40 | 2.03 | 1.97 | +0.73 | +58.88% | 0.10 | 4 | 575 | 1.79 | -0.98 | 0.05 | -0.01 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 21.00 | 2.32 | 2.86 | 2.59 | 2.46 | +0.12 | +5.13% | 0.12 | 3 | 6,370 | 1.91 | -0.99 | 0.02 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 21.50 | 2.59 | 3.60 | 3.10 | 1.86 | 0.00 | 0.00% | 0.14 | 0 | 19 | 2.72 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 4:00:01 PM EST |
| 22.00 | 3.25 | 3.80 | 3.53 | 3.33 | 0.00 | 0.00% | 0.16 | 0 | 6,465 | 2.12 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 22.50 | 3.50 | 4.60 | 4.05 | 4.02 | -0.08 | -1.96% | 0.18 | 8 | 74 | 3.14 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 23.00 | 4.05 | 5.20 | 4.63 | 4.38 | +0.03 | +0.69% | 0.20 | 2 | 840 | 3.58 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 23.50 | 4.60 | 5.80 | 5.20 | 5.01 | 0.00 | 0.00% | 0.22 | 0 | 3 | 4.01 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 4:00:01 PM EST |
| 24.00 | 5.10 | 6.05 | 5.58 | 5.30 | 0.00 | 0.00% | 0.23 | 0 | 123 | 3.57 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 24.50 | 5.40 | 6.80 | 6.10 | % | 0.25 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:01 PM EST | |||
| 25.00 | 5.80 | 7.20 | 6.50 | 6.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 25.50 | 6.50 | 7.65 | 7.08 | 6.97 | +1.27 | +22.29% | 0.28 | 1 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 26.00 | 6.95 | 8.20 | 7.58 | 5.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/18/2026 4:00:01 PM EST |
| 26.50 | 7.45 | 8.65 | 8.05 | 7.86 | % | 0.30 | 1 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST | |
| 27.00 | 7.85 | 9.30 | 8.58 | 7.38 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/18/2026 4:00:01 PM EST |
| 28.00 | 8.75 | 10.20 | 9.48 | 9.49 | +0.14 | +1.50% | 0.34 | 1 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 29.00 | 9.80 | 11.15 | 10.48 | 10.38 | +5.28 | +103.53% | 0.36 | 1 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:01 PM EST |
| 30.00 | 10.75 | 12.30 | 11.53 | 11.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 31.00 | 11.60 | 13.40 | 12.50 | 12.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 32.00 | 12.70 | 14.30 | 13.50 | 13.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 33.00 | 13.60 | 15.25 | 14.43 | 14.25 | 0.00 | 0.00% | 0.44 | 0 | 2 | 6.61 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |
| 34.00 | 14.50 | 16.75 | 15.63 | % | 0.46 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:01 PM EST | |||
| 35.00 | 15.75 | 17.40 | 16.58 | 14.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/18/2026 4:00:01 PM EST |
| 40.00 | 20.80 | 22.30 | 21.55 | 21.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:01 PM EST |