Options Chain for HP INC COM (HPQ) - $18.37 as of 2/24/2026 8:05:12 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 | 5.00 | 6.65 | 5.83 | 6.14 | 0.00 | 0.00% | 0.45 | 0 | 20 | 1.91 | 1.00 | 0.01 | 0.00 | 2/17/2026 | 2/24/2026 4:00:14 PM EST |
| 14.00 | 2.36 | 5.70 | 4.03 | 4.51 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.09 | 0.96 | 0.05 | 0.00 | 2/19/2026 | 2/24/2026 4:00:14 PM EST |
| 14.50 | 2.91 | 5.20 | 4.06 | % | 0.28 | 0 | 0 | 1.94 | 0.92 | 0.06 | -0.01 | 2/24/2026 4:00:14 PM EST | |||
| 15.00 | 3.10 | 3.75 | 3.43 | 3.55 | -0.07 | -1.94% | 0.23 | 1 | 13 | 1.13 | 0.89 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 15.50 | 2.65 | 3.55 | 3.10 | % | 0.20 | 0 | 0 | 0.82 | 0.84 | 0.09 | -0.01 | 2/24/2026 4:00:14 PM EST | |||
| 16.00 | 2.27 | 2.72 | 2.50 | 2.54 | -0.08 | -3.06% | 0.16 | 150 | 56 | 0.69 | 0.79 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 16.50 | 2.00 | 2.16 | 2.08 | % | 0.13 | 0 | 0 | 0.66 | 0.73 | 0.12 | -0.02 | 2/24/2026 4:00:14 PM EST | |||
| 17.00 | 1.71 | 1.98 | 1.85 | 1.76 | +0.03 | +1.74% | 0.11 | 30 | 284 | 0.71 | 0.67 | 0.13 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 17.50 | 1.31 | 1.49 | 1.40 | 1.52 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.62 | 0.60 | 0.13 | -0.02 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 18.00 | 1.16 | 1.31 | 1.24 | 1.18 | -0.07 | -5.60% | 0.07 | 163 | 484 | 0.67 | 0.53 | 0.14 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 18.50 | 0.93 | 0.97 | 0.95 | 0.96 | -0.02 | -2.05% | 0.05 | 1,229 | 161 | 0.63 | 0.46 | 0.14 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 19.00 | 0.72 | 0.82 | 0.77 | 0.77 | -0.01 | -1.29% | 0.04 | 17,870 | 1,262 | 0.62 | 0.40 | 0.14 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 19.50 | 0.55 | 1.15 | 0.85 | 0.57 | -0.03 | -5.00% | 0.04 | 32 | 23 | 0.78 | 0.33 | 0.13 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 20.00 | 0.42 | 0.47 | 0.45 | 0.44 | -0.03 | -6.39% | 0.02 | 23,754 | 1,751 | 0.62 | 0.27 | 0.12 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 20.50 | 0.24 | 0.35 | 0.30 | 0.34 | -0.03 | -8.11% | 0.01 | 39 | 24 | 0.61 | 0.22 | 0.11 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 21.00 | 0.20 | 0.28 | 0.24 | 0.24 | -0.02 | -7.70% | 0.01 | 130 | 2,593 | 0.59 | 0.17 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 21.50 | 0.14 | 0.22 | 0.18 | 0.16 | -0.05 | -23.81% | 0.01 | 1,311 | 2 | 0.59 | 0.13 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.01 | 703 | 4,642 | 0.58 | 0.10 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 22.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 4 | 1 | 0.57 | 0.08 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 23.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 187 | 4,482 | 0.58 | 0.06 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 23.50 | 0.03 | 0.10 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 2 | 0.61 | 0.04 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 24.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 370 | 5,259 | 0.62 | 0.03 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 24.50 | 0.00 | 0.89 | 0.45 | % | 0.02 | 0 | 0 | 0.77 | 0.02 | 0.02 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 14 | 3,423 | 0.60 | 0.02 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,293 | 0.84 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.03 | +0.02 | +200.00% | 0.00 | 22 | 990 | 0.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,453 | 0.89 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:14 PM EST |
| 30.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 154 | 1,275 | 0.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2,186 | 1.02 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:14 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3,608 | 1.38 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:14 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 896 | 1.18 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/24/2026 4:00:14 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 194 | 323 | 0.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 597 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:14 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:14 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 144 | 3.23 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/24/2026 4:00:14 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/24/2026 4:00:14 PM EST |
| 42.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.98 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 2/24/2026 4:00:14 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/24/2026 4:00:14 PM EST |
| 47.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.25 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 2/24/2026 4:00:14 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 154 | 3.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:14 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 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 164 | 0.71 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 14.00 | 0.06 | 0.17 | 0.12 | 0.11 | -0.01 | -8.34% | 0.01 | 5 | 304 | 0.71 | -0.04 | 0.05 | 0.00 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 14.50 | 0.13 | 0.21 | 0.17 | 0.18 | +0.06 | +50.00% | 0.01 | 6 | 2 | 0.71 | -0.08 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 15.00 | 0.06 | 0.46 | 0.26 | 0.24 | +0.02 | +9.10% | 0.02 | 217 | 1,579 | 0.69 | -0.11 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 15.50 | 0.33 | 0.36 | 0.35 | 0.34 | +0.03 | +9.68% | 0.02 | 2,567 | 10 | 0.71 | -0.16 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 16.00 | 0.42 | 0.48 | 0.45 | 0.45 | +0.02 | +4.66% | 0.03 | 103 | 1,554 | 0.69 | -0.21 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 16.50 | 0.51 | 0.82 | 0.67 | 0.61 | % | 0.04 | 681 | 0 | 0.73 | -0.27 | 0.12 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST | |
| 17.00 | 0.59 | 0.80 | 0.70 | 0.77 | 0.00 | 0.00% | 0.04 | 293 | 1,228 | 0.63 | -0.33 | 0.13 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 17.50 | 0.94 | 0.99 | 0.97 | 0.95 | +0.02 | +2.16% | 0.06 | 96 | 4 | 0.66 | -0.40 | 0.13 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 18.00 | 1.16 | 1.25 | 1.21 | 1.20 | +0.06 | +5.27% | 0.07 | 194 | 17,469 | 0.66 | -0.47 | 0.14 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 18.50 | 1.37 | 1.55 | 1.46 | 1.50 | +0.11 | +7.92% | 0.08 | 143 | 7 | 0.64 | -0.54 | 0.14 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 19.00 | 1.72 | 1.89 | 1.81 | 1.79 | +0.13 | +7.84% | 0.10 | 133 | 1,947 | 0.66 | -0.60 | 0.14 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 19.50 | 1.99 | 2.39 | 2.19 | 1.86 | -0.19 | -9.27% | 0.11 | 11 | 1 | 0.69 | -0.67 | 0.13 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 20.00 | 2.39 | 2.60 | 2.50 | 2.51 | +0.11 | +4.59% | 0.12 | 37 | 3,457 | 0.65 | -0.73 | 0.12 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 20.50 | 2.36 | 3.10 | 2.73 | 2.71 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | -0.78 | 0.11 | -0.02 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 21.00 | 3.15 | 3.50 | 3.33 | 3.04 | -0.21 | -6.47% | 0.16 | 2 | 5,868 | 0.66 | -0.83 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 21.50 | 3.15 | 4.00 | 3.58 | 3.52 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | -0.87 | 0.08 | -0.01 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 22.00 | 4.10 | 4.40 | 4.25 | 3.95 | +0.05 | +1.29% | 0.19 | 1 | 1,741 | 0.72 | -0.90 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 22.50 | 4.00 | 6.60 | 5.30 | % | 0.24 | 0 | 0 | 1.95 | -0.92 | 0.05 | -0.01 | 2/24/2026 4:00:14 PM EST | |||
| 23.00 | 4.50 | 7.15 | 5.83 | 4.95 | 0.00 | 0.00% | 0.25 | 0 | 2,333 | 0.95 | -0.94 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 23.50 | 4.95 | 7.55 | 6.25 | % | 0.27 | 0 | 0 | 2.05 | -0.96 | 0.03 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 24.00 | 5.45 | 6.55 | 6.00 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 2,461 | 1.01 | -0.97 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 24.50 | 5.95 | 8.60 | 7.28 | % | 0.30 | 0 | 0 | 2.20 | -0.98 | 0.02 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 25.00 | 6.40 | 7.40 | 6.90 | 6.78 | 0.00 | 0.00% | 0.28 | 0 | 1,047 | 1.11 | -0.98 | 0.02 | 0.00 | 2/19/2026 | 2/24/2026 4:00:14 PM EST |
| 26.00 | 7.40 | 10.10 | 8.75 | 7.87 | 0.00 | 0.00% | 0.34 | 0 | 238 | 1.20 | -0.99 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 4:00:14 PM EST |
| 27.00 | 8.40 | 11.10 | 9.75 | 8.50 | 0.00 | 0.00% | 0.36 | 0 | 409 | 1.29 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 4:00:14 PM EST |
| 28.00 | 9.40 | 10.40 | 9.90 | 6.00 | 0.00 | 0.00% | 0.35 | 0 | 1,300 | 1.37 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/24/2026 4:00:14 PM EST |
| 29.00 | 10.40 | 12.40 | 11.40 | 10.62 | 0.00 | 0.00% | 0.39 | 0 | 86 | 2.24 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:14 PM EST |
| 30.00 | 11.40 | 12.35 | 11.88 | 10.90 | 0.00 | 0.00% | 0.40 | 0 | 1,083 | 1.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:14 PM EST |
| 31.00 | 12.40 | 14.40 | 13.40 | 4.05 | 0.00 | 0.00% | 0.43 | 0 | 65 | 2.40 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 2/24/2026 4:00:14 PM EST |
| 32.00 | 13.40 | 16.00 | 14.70 | 12.40 | 0.00 | 0.00% | 0.46 | 0 | 280 | 2.85 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:14 PM EST |
| 33.00 | 14.35 | 17.00 | 15.68 | % | 0.48 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 34.00 | 15.40 | 18.15 | 16.78 | 6.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 2/24/2026 4:00:14 PM EST |
| 35.00 | 16.35 | 19.00 | 17.68 | 10.79 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 2/24/2026 4:00:14 PM EST |
| 36.00 | 17.35 | 20.10 | 18.73 | % | 0.52 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 37.00 | 18.40 | 21.05 | 19.73 | 9.90 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 2/24/2026 4:00:14 PM EST |
| 40.00 | 21.40 | 24.10 | 22.75 | 17.65 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 2/24/2026 4:00:14 PM EST |
| 42.00 | 23.35 | 26.10 | 24.73 | 13.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 2/24/2026 4:00:14 PM EST |
| 45.00 | 26.35 | 29.05 | 27.70 | % | 0.62 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 47.00 | 28.30 | 31.00 | 29.65 | 13.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 2/24/2026 4:00:14 PM EST |
| 50.00 | 31.35 | 33.95 | 32.65 | % | 0.65 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST |