Options Chain for HP INC COM (HPQ) - $19.10 as of 1/29/2026 4:51:28 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 | 4.55 | 8.55 | 6.55 | 15.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.13 | 1.00 | 0.01 | 0.00 | 8/29/2025 | 1/29/2026 4:00:04 PM EST |
| 14.00 | 4.95 | 5.85 | 5.40 | 6.00 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.00 | 0.96 | 0.03 | 0.00 | 1/20/2026 | 1/29/2026 4:00:04 PM EST |
| 15.00 | 4.10 | 4.90 | 4.50 | 4.50 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.88 | 0.92 | 0.05 | 0.00 | 1/23/2026 | 1/29/2026 4:00:04 PM EST |
| 16.00 | 3.25 | 4.00 | 3.63 | 3.85 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.78 | 0.86 | 0.07 | -0.01 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 17.00 | 2.63 | 3.10 | 2.87 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.54 | 0.78 | 0.09 | -0.01 | 1/23/2026 | 1/29/2026 4:00:04 PM EST |
| 18.00 | 1.96 | 2.15 | 2.06 | 2.07 | -0.10 | -4.61% | 0.11 | 2 | 35 | 0.49 | 0.68 | 0.11 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 19.00 | 1.25 | 1.56 | 1.41 | 1.49 | +0.05 | +3.48% | 0.07 | 7 | 154 | 0.45 | 0.56 | 0.12 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 20.00 | 0.98 | 1.08 | 1.03 | 1.01 | +0.15 | +17.45% | 0.05 | 98 | 506 | 0.48 | 0.45 | 0.12 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 21.00 | 0.62 | 0.68 | 0.65 | 0.64 | +0.04 | +6.67% | 0.03 | 336 | 2,136 | 0.46 | 0.34 | 0.11 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 22.00 | 0.37 | 0.47 | 0.42 | 0.42 | +0.09 | +27.28% | 0.02 | 1,204 | 1,918 | 0.46 | 0.24 | 0.09 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 23.00 | 0.17 | 0.27 | 0.22 | 0.22 | -0.02 | -8.34% | 0.01 | 882 | 2,261 | 0.43 | 0.17 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 24.00 | 0.10 | 0.24 | 0.17 | 0.18 | +0.06 | +50.00% | 0.01 | 23 | 3,345 | 0.45 | 0.11 | 0.06 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 25.00 | 0.03 | 0.19 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 91 | 3,323 | 0.45 | 0.07 | 0.04 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 26.00 | 0.04 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,275 | 0.47 | 0.04 | 0.03 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.61 | 0.31 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,006 | 0.91 | 0.03 | 0.02 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,764 | 0.71 | 0.02 | 0.01 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,148 | 1.02 | 0.01 | 0.01 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,275 | 1.15 | 0.01 | 0.01 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,186 | 1.12 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.61 | 0.31 | 0.02 | 0.00 | 0.00% | 0.01 | 5 | 3,614 | 1.17 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 896 | 1.29 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/29/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 597 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.46 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/29/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/29/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/29/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/29/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/29/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.07 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/29/2026 4:00:04 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 | 0.01 | 0.26 | 0.14 | 0.37 | +0.31 | +516.67% | 0.01 | 5 | 130 | 0.66 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 14.00 | 0.08 | 0.13 | 0.11 | 0.12 | -0.04 | -25.00% | 0.01 | 1 | 119 | 0.58 | -0.04 | 0.03 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 15.00 | 0.10 | 0.21 | 0.16 | 0.17 | +0.01 | +6.25% | 0.01 | 610 | 1,024 | 0.52 | -0.08 | 0.05 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.29 | +0.02 | +7.41% | 0.02 | 371 | 150 | 0.52 | -0.14 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 17.00 | 0.47 | 0.54 | 0.51 | 0.48 | -0.06 | -11.12% | 0.03 | 68 | 288 | 0.50 | -0.22 | 0.09 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 18.00 | 0.80 | 0.90 | 0.85 | 0.83 | -0.05 | -5.69% | 0.05 | 77 | 11,337 | 0.51 | -0.32 | 0.11 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 19.00 | 1.23 | 1.33 | 1.28 | 1.25 | -0.09 | -6.72% | 0.07 | 6,612 | 13,508 | 0.50 | -0.44 | 0.12 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 20.00 | 1.70 | 1.88 | 1.79 | 1.80 | -0.16 | -8.17% | 0.09 | 92 | 3,193 | 0.48 | -0.55 | 0.12 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 21.00 | 2.27 | 2.54 | 2.41 | 2.40 | +0.09 | +3.90% | 0.11 | 33 | 5,998 | 0.46 | -0.66 | 0.11 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 22.00 | 3.10 | 3.30 | 3.20 | 3.15 | -0.25 | -7.36% | 0.15 | 9 | 1,611 | 0.48 | -0.76 | 0.09 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 23.00 | 3.95 | 4.45 | 4.20 | 4.12 | +0.73 | +21.54% | 0.18 | 6 | 2,403 | 0.56 | -0.83 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 24.00 | 4.65 | 5.60 | 5.13 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 2,515 | 0.81 | -0.89 | 0.06 | -0.01 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 25.00 | 5.60 | 6.90 | 6.25 | 5.89 | 0.00 | 0.00% | 0.25 | 0 | 1,135 | 1.02 | -0.93 | 0.04 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 26.00 | 6.55 | 7.90 | 7.23 | 5.50 | 0.00 | 0.00% | 0.28 | 0 | 239 | 1.09 | -0.96 | 0.03 | 0.00 | 1/15/2026 | 1/29/2026 4:00:04 PM EST |
| 27.00 | 6.95 | 8.40 | 7.68 | 8.50 | +1.65 | +24.09% | 0.28 | 1 | 410 | 0.94 | -0.97 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 28.00 | 7.10 | 10.70 | 8.90 | 6.00 | 0.00 | 0.00% | 0.32 | 0 | 1,300 | 1.55 | -0.98 | 0.01 | 0.00 | 1/2/2026 | 1/29/2026 4:00:04 PM EST |
| 29.00 | 7.75 | 11.75 | 9.75 | 9.20 | 0.00 | 0.00% | 0.34 | 0 | 85 | 1.63 | -0.99 | 0.01 | 0.00 | 1/21/2026 | 1/29/2026 4:00:04 PM EST |
| 30.00 | 8.70 | 12.80 | 10.75 | 9.00 | 0.00 | 0.00% | 0.36 | 0 | 1,083 | 1.71 | -0.99 | 0.01 | 0.00 | 1/9/2026 | 1/29/2026 4:00:04 PM EST |
| 31.00 | 9.70 | 13.80 | 11.75 | 4.05 | 0.00 | 0.00% | 0.38 | 0 | 65 | 1.77 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 1/29/2026 4:00:04 PM EST |
| 32.00 | 11.05 | 14.75 | 12.90 | 12.36 | 0.00 | 0.00% | 0.40 | 0 | 280 | 1.81 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:04 PM EST |
| 33.00 | 11.70 | 15.75 | 13.73 | % | 0.42 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 34.00 | 12.70 | 16.75 | 14.73 | 6.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 1/29/2026 4:00:04 PM EST |
| 35.00 | 13.70 | 17.75 | 15.73 | 10.79 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/29/2026 4:00:04 PM EST |
| 36.00 | 14.70 | 18.75 | 16.73 | % | 0.46 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 37.00 | 15.70 | 19.75 | 17.73 | 9.90 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 1/29/2026 4:00:04 PM EST |
| 40.00 | 18.65 | 22.75 | 20.70 | 17.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 1/29/2026 4:00:04 PM EST |
| 42.00 | 20.65 | 24.70 | 22.68 | 13.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 1/29/2026 4:00:04 PM EST |
| 45.00 | 23.65 | 27.70 | 25.68 | % | 0.57 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 47.00 | 25.65 | 29.70 | 27.68 | 13.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 1/29/2026 4:00:04 PM EST |
| 50.00 | 28.60 | 32.70 | 30.65 | % | 0.61 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST |