Options Chain for HP INC COM (HPQ) - $27.91 as of 3/13/2025 10:28:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.80 | 8.85 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:54 PM EST |
| 21.00 | 6.85 | 7.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 22.00 | 5.80 | 6.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 23.00 | 4.80 | 6.65 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 24.00 | 2.52 | 5.90 | 5.29 | 0.00 | 0.00% | 0 | 0 | 0.69 | 1.00 | 0.01 | 0.00 | 3/5/2025 | 3/13/2025 3:59:54 PM EST |
| 25.00 | 2.55 | 3.80 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.97 | 0.04 | -0.01 | 1/28/2025 | 3/13/2025 3:59:54 PM EST |
| 26.00 | 1.79 | 2.41 | 2.75 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.90 | 0.12 | -0.02 | 3/11/2025 | 3/13/2025 3:59:54 PM EST |
| 27.00 | 0.96 | 1.24 | 1.21 | -0.74 | -37.95% | 4 | 0 | 0.39 | 0.74 | 0.22 | -0.03 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 28.00 | 0.53 | 0.77 | 0.52 | -0.38 | -42.23% | 2 | 322 | 0.35 | 0.49 | 0.28 | -0.04 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 29.00 | 0.17 | 0.45 | 0.18 | -0.22 | -55.00% | 17 | 354 | 0.45 | 0.24 | 0.21 | -0.03 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 29.50 | 0.09 | 0.11 | 0.16 | -0.09 | -36.00% | 3 | 96 | 0.34 | 0.15 | 0.16 | -0.02 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 30.00 | 0.05 | 0.18 | 0.06 | -0.06 | -50.00% | 165 | 568 | 0.34 | 0.09 | 0.11 | -0.01 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 30.50 | 0.02 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 695 | 0.37 | 0.05 | 0.07 | -0.01 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 31.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 1 | 1,501 | 0.39 | 0.03 | 0.04 | -0.01 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 31.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.51 | 0.01 | 0.02 | 0.00 | 3/11/2025 | 3/13/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 202 | 0.58 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 3/13/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.51 | 0.07 | 0.00 | 0.00% | 0 | 357 | 1.17 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2,048 | 0.96 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:54 PM EST |
| 33.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 117 | 1.48 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 654 | 0.80 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 3:59:54 PM EST |
| 34.50 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 95 | 1.08 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 1,439 | 1.27 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 35.50 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 162 | 1.17 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 2,808 | 1.22 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 36.50 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 148 | 1.27 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 697 | 1.31 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/13/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 46 | 1.34 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 2 | 1,219 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:54 PM EST |
| 40.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 552 | 1.18 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.32 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.19 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 0.32 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/13/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.19 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 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 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.54 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.01 | 0.00 | 3/10/2025 | 3/13/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 250 | 0.48 | -0.03 | 0.04 | -0.01 | 3/11/2025 | 3/13/2025 3:59:54 PM EST |
| 26.00 | 0.07 | 0.11 | 0.08 | +0.03 | +60.00% | 150 | 165 | 0.40 | -0.10 | 0.12 | -0.02 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 27.00 | 0.23 | 0.27 | 0.26 | +0.05 | +23.81% | 17 | 86 | 0.37 | -0.26 | 0.22 | -0.03 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 28.00 | 0.44 | 0.65 | 0.72 | +0.32 | +80.00% | 13 | 849 | 0.31 | -0.51 | 0.28 | -0.04 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 29.00 | 1.03 | 1.49 | 1.33 | +0.34 | +34.35% | 70 | 618 | 0.34 | -0.76 | 0.21 | -0.03 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 29.50 | 1.57 | 1.90 | 1.81 | +0.41 | +29.29% | 6 | 313 | 0.30 | -0.85 | 0.16 | -0.02 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 30.00 | 1.99 | 2.21 | 2.14 | +0.45 | +26.63% | 3 | 2,234 | 0.36 | -0.91 | 0.11 | -0.01 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 30.50 | 2.06 | 2.69 | 2.23 | 0.00 | 0.00% | 0 | 90 | 0.48 | -0.95 | 0.07 | -0.01 | 3/11/2025 | 3/13/2025 3:59:54 PM EST |
| 31.00 | 2.66 | 4.15 | 3.15 | +0.10 | +3.28% | 2 | 297 | 0.48 | -0.97 | 0.04 | -0.01 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 31.50 | 2.99 | 3.70 | 3.52 | 0.00 | 0.00% | 0 | 92 | 0.62 | -0.99 | 0.02 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 32.00 | 3.35 | 4.15 | 3.75 | +0.15 | +4.17% | 26 | 325 | 0.58 | -0.99 | 0.01 | 0.00 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 32.50 | 3.80 | 4.70 | 2.95 | 0.00 | 0.00% | 0 | 28 | 0.73 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 3:59:54 PM EST |
| 33.00 | 4.50 | 5.15 | 4.28 | -0.08 | -1.84% | 1 | 472 | 0.68 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 33.50 | 5.55 | 5.65 | 5.68 | +1.77 | +45.27% | 1 | 155 | 0.73 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 34.00 | 5.20 | 7.15 | 4.95 | 0.00 | 0.00% | 0 | 300 | 0.77 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:54 PM EST |
| 34.50 | 5.80 | 6.70 | 5.80 | 0.00 | 0.00% | 0 | 4 | 0.82 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:54 PM EST |
| 35.00 | 6.50 | 8.15 | 6.20 | -0.55 | -8.15% | 1 | 43 | 0.86 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 35.50 | 6.85 | 7.70 | 6.45 | 0.00 | 0.00% | 0 | 53 | 0.91 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:54 PM EST |
| 36.00 | 7.45 | 8.20 | 6.65 | 0.00 | 0.00% | 0 | 32 | 1.07 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/13/2025 3:59:54 PM EST |
| 36.50 | 7.55 | 8.70 | 7.45 | 0.00 | 0.00% | 0 | 6 | 1.12 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:54 PM EST |
| 37.00 | 8.25 | 9.20 | 6.65 | 0.00 | 0.00% | 0 | 26 | 1.03 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:54 PM EST |
| 37.50 | 8.90 | 9.65 | 9.20 | +1.20 | +15.00% | 2 | 5 | 1.07 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 38.00 | 9.25 | 10.20 | 8.75 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/13/2025 3:59:54 PM EST |
| 39.00 | 10.80 | 11.15 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:54 PM EST |
| 40.00 | 11.45 | 12.15 | 9.55 | 0.00 | 0.00% | 0 | 12 | 1.40 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:54 PM EST |
| 41.00 | 11.25 | 13.20 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/13/2025 3:59:54 PM EST |
| 42.00 | 13.50 | 14.20 | 11.60 | 0.00 | 0.00% | 0 | 5 | 1.55 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:54 PM EST |
| 43.00 | 14.85 | 15.20 | 9.45 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/13/2025 3:59:54 PM EST |
| 44.00 | 15.05 | 16.20 | 9.95 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/13/2025 3:59:54 PM EST |
| 45.00 | 17.00 | 17.20 | 11.40 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/13/2025 3:59:54 PM EST |
| 50.00 | 21.25 | 23.15 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST |