Options Chain for HP INC COM (HPQ) - $33.67 as of 1/7/2025 8:58:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.60 | 15.95 | 15.10 | 0.00 | 0.00% | 0 | 6 | 0.77 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 1/7/2025 3:59:49 PM EST |
| 25.00 | 8.75 | 8.90 | % | 0 | 0 | 0.55 | 0.99 | 0.01 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 28.00 | 5.15 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.93 | 0.03 | -0.01 | 1/3/2025 | 1/7/2025 3:59:49 PM EST |
| 29.00 | 4.90 | 5.10 | 8.27 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.90 | 0.04 | -0.01 | 11/15/2024 | 1/7/2025 3:59:49 PM EST |
| 30.00 | 4.00 | 5.50 | 3.20 | 0.00 | 0.00% | 0 | 404 | 0.31 | 0.86 | 0.06 | -0.01 | 1/3/2025 | 1/7/2025 3:59:49 PM EST |
| 31.00 | 2.75 | 4.20 | 2.66 | 0.00 | 0.00% | 0 | 126 | 0.32 | 0.81 | 0.08 | -0.01 | 12/20/2024 | 1/7/2025 3:59:49 PM EST |
| 32.00 | 2.36 | 2.71 | 2.40 | +0.40 | +20.00% | 2 | 326 | 0.28 | 0.73 | 0.10 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 33.00 | 1.68 | 1.91 | 1.98 | 0.00 | 0.00% | 0 | 1,352 | 0.27 | 0.62 | 0.12 | -0.02 | 1/6/2025 | 1/7/2025 3:59:49 PM EST |
| 34.00 | 1.12 | 1.33 | 1.29 | -0.06 | -4.45% | 3 | 865 | 0.26 | 0.49 | 0.13 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 35.00 | 0.71 | 0.95 | 0.73 | -0.16 | -17.98% | 61 | 1,143 | 0.26 | 0.37 | 0.12 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 36.00 | 0.42 | 0.60 | 0.42 | -0.09 | -17.65% | 1,406 | 2,353 | 0.26 | 0.27 | 0.10 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 37.00 | 0.23 | 0.47 | 0.25 | -0.08 | -24.25% | 18 | 1,481 | 0.26 | 0.19 | 0.08 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 38.00 | 0.13 | 0.18 | 0.19 | 0.00 | 0.00% | 0 | 645 | 0.26 | 0.13 | 0.06 | -0.01 | 1/6/2025 | 1/7/2025 3:59:49 PM EST |
| 39.00 | 0.08 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 1,454 | 0.27 | 0.09 | 0.05 | -0.01 | 1/6/2025 | 1/7/2025 3:59:49 PM EST |
| 40.00 | 0.04 | 0.10 | 0.08 | -0.01 | -11.12% | 102 | 2,069 | 0.28 | 0.06 | 0.03 | 0.00 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 41.00 | 0.02 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 788 | 0.30 | 0.04 | 0.02 | 0.00 | 1/6/2025 | 1/7/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 236 | 0.50 | 0.02 | 0.01 | 0.00 | 12/31/2024 | 1/7/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 730 | 0.59 | 0.01 | 0.01 | 0.00 | 12/26/2024 | 1/7/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 0.44 | 0.17 | 0.00 | 0.00% | 0 | 167 | 0.61 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/7/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.41 | 0.05 | 0.00 | 0.00% | 0 | 82 | 0.64 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/7/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.36 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/7/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.32 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 1/7/2025 3:59:49 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 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/7/2025 3:59:49 PM EST |
| 25.00 | 0.01 | 0.42 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.54 | -0.01 | 0.01 | 0.00 | 11/25/2024 | 1/7/2025 3:59:49 PM EST |
| 28.00 | 0.08 | 0.12 | 0.20 | +0.04 | +25.00% | 1 | 981 | 0.35 | -0.07 | 0.03 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 29.00 | 0.13 | 0.17 | 0.26 | 0.00 | 0.00% | 0 | 883 | 0.33 | -0.10 | 0.04 | -0.01 | 12/30/2024 | 1/7/2025 3:59:49 PM EST |
| 30.00 | 0.15 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 4,808 | 0.35 | -0.14 | 0.06 | -0.01 | 1/6/2025 | 1/7/2025 3:59:49 PM EST |
| 31.00 | 0.34 | 0.39 | 0.34 | +0.02 | +6.25% | 7 | 7,510 | 0.29 | -0.19 | 0.08 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 32.00 | 0.54 | 0.92 | 0.52 | +0.01 | +1.97% | 3 | 535 | 0.32 | -0.27 | 0.10 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 33.00 | 0.84 | 1.10 | 0.90 | +0.17 | +23.29% | 9 | 964 | 0.26 | -0.38 | 0.12 | -0.02 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 34.00 | 1.29 | 1.45 | 1.22 | +0.11 | +9.91% | 1 | 217 | 0.27 | -0.51 | 0.13 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 35.00 | 1.75 | 2.14 | 1.99 | +0.21 | +11.80% | 3 | 571 | 0.25 | -0.63 | 0.12 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 36.00 | 2.43 | 3.20 | 3.36 | 0.00 | 0.00% | 0 | 723 | 0.27 | -0.73 | 0.10 | -0.01 | 1/3/2025 | 1/7/2025 3:59:49 PM EST |
| 37.00 | 2.98 | 4.15 | 4.25 | 0.00 | 0.00% | 0 | 525 | 0.26 | -0.81 | 0.08 | -0.01 | 1/3/2025 | 1/7/2025 3:59:49 PM EST |
| 38.00 | 2.87 | 4.50 | 5.53 | 0.00 | 0.00% | 0 | 149 | 0.28 | -0.87 | 0.06 | -0.01 | 12/20/2024 | 1/7/2025 3:59:49 PM EST |
| 39.00 | 3.30 | 5.45 | 6.15 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.91 | 0.05 | -0.01 | 1/3/2025 | 1/7/2025 3:59:49 PM EST |
| 40.00 | 4.00 | 6.45 | 5.70 | -0.70 | -10.94% | 10 | 20 | 0.36 | -0.94 | 0.03 | 0.00 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 41.00 | 5.75 | 7.50 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.96 | 0.02 | 0.00 | 12/27/2024 | 1/7/2025 3:59:49 PM EST |
| 42.00 | 6.65 | 10.05 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.98 | 0.01 | 0.00 | 12/27/2024 | 1/7/2025 3:59:49 PM EST |
| 43.00 | 8.30 | 10.40 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.99 | 0.01 | 0.00 | 12/27/2024 | 1/7/2025 3:59:49 PM EST |
| 44.00 | 10.00 | 10.60 | 10.80 | 0.00 | 0.00% | 0 | 2 | 0.47 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/7/2025 3:59:49 PM EST |
| 45.00 | 10.30 | 12.00 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.50 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/7/2025 3:59:49 PM EST |
| 50.00 | 15.85 | 17.15 | 14.55 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 1/7/2025 3:59:49 PM EST |
| 55.00 | 19.10 | 21.40 | 22.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 3:59:49 PM EST |