Options Chain for HP INC COM (HPQ) - $21.16 as of 1/8/2026 7:42:13 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 | 6.60 | 10.55 | 8.58 | 15.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 1/8/2026 3:59:58 PM EST |
| 14.00 | 5.75 | 9.05 | 7.40 | 7.25 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.51 | 0.99 | 0.01 | 0.00 | 1/7/2026 | 1/8/2026 3:59:58 PM EST |
| 15.00 | 5.40 | 7.35 | 6.38 | 10.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.05 | 0.96 | 0.02 | 0.00 | 6/3/2025 | 1/8/2026 3:59:58 PM EST |
| 16.00 | 4.35 | 6.20 | 5.28 | 9.96 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.86 | 0.93 | 0.03 | 0.00 | 8/11/2025 | 1/8/2026 3:59:58 PM EST |
| 17.00 | 4.00 | 5.25 | 4.63 | 5.54 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.76 | 0.88 | 0.05 | -0.01 | 1/7/2026 | 1/8/2026 3:59:58 PM EST |
| 18.00 | 3.20 | 4.35 | 3.78 | 4.37 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.68 | 0.82 | 0.06 | -0.01 | 1/6/2026 | 1/8/2026 3:59:58 PM EST |
| 19.00 | 2.73 | 3.35 | 3.04 | 2.78 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.45 | 0.75 | 0.07 | -0.01 | 1/7/2026 | 1/8/2026 3:59:58 PM EST |
| 20.00 | 2.20 | 2.86 | 2.53 | 2.50 | +0.26 | +11.61% | 0.13 | 1 | 188 | 0.49 | 0.66 | 0.09 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 21.00 | 1.69 | 1.77 | 1.73 | 1.87 | +0.24 | +14.73% | 0.08 | 35 | 1,727 | 0.42 | 0.57 | 0.10 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 22.00 | 1.19 | 1.27 | 1.23 | 1.28 | +0.13 | +11.31% | 0.06 | 257 | 1,465 | 0.40 | 0.47 | 0.10 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 23.00 | 0.83 | 0.87 | 0.85 | 0.85 | +0.08 | +10.39% | 0.04 | 371 | 1,252 | 0.39 | 0.37 | 0.10 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 24.00 | 0.54 | 0.58 | 0.56 | 0.56 | +0.06 | +12.00% | 0.02 | 203 | 1,356 | 0.39 | 0.28 | 0.09 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 25.00 | 0.34 | 0.38 | 0.36 | 0.41 | +0.07 | +20.59% | 0.01 | 12 | 2,501 | 0.38 | 0.21 | 0.08 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 26.00 | 0.15 | 0.32 | 0.24 | 0.24 | +0.02 | +9.10% | 0.01 | 7 | 1,104 | 0.38 | 0.15 | 0.06 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 27.00 | 0.13 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,029 | 0.38 | 0.10 | 0.05 | 0.00 | 1/6/2026 | 1/8/2026 3:59:58 PM EST |
| 28.00 | 0.09 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,655 | 0.40 | 0.07 | 0.04 | 0.00 | 1/7/2026 | 1/8/2026 3:59:58 PM EST |
| 29.00 | 0.01 | 0.27 | 0.14 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 1,149 | 0.42 | 0.05 | 0.03 | 0.00 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 30.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 1,327 | 0.43 | 0.04 | 0.02 | 0.00 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 31.00 | 0.02 | 0.27 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,187 | 0.50 | 0.02 | 0.01 | 0.00 | 12/24/2025 | 1/8/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,615 | 0.60 | 0.01 | 0.01 | 0.00 | 1/6/2026 | 1/8/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 896 | 0.69 | 0.01 | 0.01 | 0.00 | 1/5/2026 | 1/8/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.72 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.74 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/8/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/8/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.80 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/8/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/8/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/8/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/8/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.84 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/8/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.81 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/8/2026 3:59:58 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.81 | -0.01 | 0.01 | 0.00 | 1/5/2026 | 1/8/2026 3:59:58 PM EST |
| 15.00 | 0.08 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 0.01 | 2 | 985 | 0.52 | -0.04 | 0.02 | 0.00 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 16.00 | 0.10 | 0.46 | 0.28 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.55 | -0.07 | 0.03 | 0.00 | 1/6/2026 | 1/8/2026 3:59:58 PM EST |
| 17.00 | 0.19 | 0.34 | 0.27 | 0.23 | +0.02 | +9.53% | 0.02 | 1 | 45 | 0.47 | -0.12 | 0.05 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 18.00 | 0.39 | 0.44 | 0.42 | 0.37 | -0.15 | -28.85% | 0.02 | 145 | 242 | 0.45 | -0.18 | 0.06 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 19.00 | 0.60 | 0.65 | 0.63 | 0.54 | -0.24 | -30.77% | 0.03 | 68 | 7,712 | 0.44 | -0.25 | 0.07 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 20.00 | 0.92 | 0.99 | 0.96 | 0.84 | -0.26 | -23.64% | 0.05 | 205 | 2,291 | 0.43 | -0.34 | 0.09 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 21.00 | 1.33 | 1.40 | 1.37 | 1.27 | -0.29 | -18.59% | 0.07 | 288 | 6,029 | 0.42 | -0.43 | 0.10 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 22.00 | 1.85 | 1.91 | 1.88 | 1.69 | -0.44 | -20.66% | 0.09 | 28 | 1,539 | 0.41 | -0.53 | 0.10 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 23.00 | 2.38 | 2.67 | 2.53 | 2.27 | -0.39 | -14.67% | 0.11 | 54 | 2,463 | 0.41 | -0.63 | 0.10 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 24.00 | 3.10 | 3.30 | 3.20 | 3.50 | 0.00 | 0.00% | 0.13 | 3 | 2,661 | 0.40 | -0.72 | 0.09 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 25.00 | 3.60 | 4.45 | 4.03 | 4.15 | -0.10 | -2.36% | 0.16 | 1 | 1,170 | 0.54 | -0.79 | 0.08 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 26.00 | 4.40 | 5.70 | 5.05 | 4.67 | 0.00 | 0.00% | 0.19 | 0 | 260 | 0.69 | -0.85 | 0.06 | -0.01 | 1/7/2026 | 1/8/2026 3:59:58 PM EST |
| 27.00 | 5.35 | 6.70 | 6.03 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 410 | 0.75 | -0.90 | 0.05 | 0.00 | 12/30/2025 | 1/8/2026 3:59:58 PM EST |
| 28.00 | 5.85 | 7.65 | 6.75 | 6.00 | 0.00 | 0.00% | 0.24 | 0 | 1,300 | 0.80 | -0.93 | 0.04 | 0.00 | 1/2/2026 | 1/8/2026 3:59:58 PM EST |
| 29.00 | 6.65 | 8.60 | 7.63 | 7.10 | 0.00 | 0.00% | 0.26 | 0 | 88 | 0.84 | -0.95 | 0.03 | 0.00 | 1/2/2026 | 1/8/2026 3:59:58 PM EST |
| 30.00 | 8.15 | 9.00 | 8.58 | 8.00 | 0.00 | 0.00% | 0.29 | 0 | 1,081 | 0.66 | -0.96 | 0.02 | 0.00 | 1/2/2026 | 1/8/2026 3:59:58 PM EST |
| 31.00 | 7.90 | 11.40 | 9.65 | 4.05 | 0.00 | 0.00% | 0.31 | 0 | 65 | 1.19 | -0.98 | 0.01 | 0.00 | 10/21/2025 | 1/8/2026 3:59:58 PM EST |
| 32.00 | 9.45 | 11.95 | 10.70 | 9.65 | 0.00 | 0.00% | 0.33 | 0 | 280 | 1.10 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 1/8/2026 3:59:58 PM EST |
| 33.00 | 9.65 | 13.55 | 11.60 | % | 0.35 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 1/8/2026 3:59:58 PM EST | |||
| 34.00 | 10.60 | 14.55 | 12.58 | 6.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 1/8/2026 3:59:58 PM EST |
| 35.00 | 11.60 | 15.55 | 13.58 | 10.79 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/8/2026 3:59:58 PM EST |
| 36.00 | 12.60 | 16.55 | 14.58 | % | 0.41 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:58 PM EST | |||
| 37.00 | 13.55 | 17.55 | 15.55 | 9.90 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 1/8/2026 3:59:58 PM EST |
| 40.00 | 16.55 | 20.60 | 18.58 | 17.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 1/8/2026 3:59:58 PM EST |
| 42.00 | 18.55 | 22.60 | 20.58 | 13.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 1/8/2026 3:59:58 PM EST |
| 45.00 | 21.55 | 25.60 | 23.58 | % | 0.52 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:58 PM EST | |||
| 47.00 | 23.55 | 27.60 | 25.58 | 13.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 1/8/2026 3:59:58 PM EST |
| 50.00 | 26.55 | 30.60 | 28.58 | % | 0.57 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:58 PM EST |