Options Chain for HP INC COM (HPQ) - $18.89 as of 3/24/2026 9:21:44 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 | 5.30 | 6.05 | 5.68 | 5.72 | +0.20 | +3.63% | 0.44 | 3 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 14.00 | 4.45 | 5.20 | 4.83 | 4.83 | +0.28 | +6.16% | 0.35 | 13 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 14.50 | 3.75 | 6.35 | 5.05 | 4.25 | +0.14 | +3.41% | 0.35 | 13 | 2 | 6.26 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 15.00 | 3.30 | 4.45 | 3.88 | 3.82 | -0.68 | -15.12% | 0.26 | 3 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 15.50 | 2.97 | 3.80 | 3.39 | 3.21 | +0.30 | +10.31% | 0.22 | 1 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 16.00 | 2.57 | 3.15 | 2.86 | 2.53 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.77 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:49 PM EST |
| 16.50 | 2.23 | 2.64 | 2.44 | 2.56 | +0.70 | +37.64% | 0.15 | 4 | 2 | 1.52 | 1.00 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 17.00 | 1.73 | 2.25 | 1.99 | 1.85 | +0.26 | +16.36% | 0.12 | 3 | 1 | 1.53 | 0.96 | 0.07 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 17.50 | 1.24 | 1.58 | 1.41 | 1.40 | +0.56 | +66.67% | 0.08 | 43 | 83 | 0.92 | 0.91 | 0.14 | -0.03 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 18.00 | 0.80 | 1.30 | 1.05 | 0.88 | +0.13 | +17.34% | 0.06 | 20 | 250 | 1.10 | 0.82 | 0.25 | -0.04 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 18.50 | 0.59 | 0.67 | 0.63 | 0.70 | +0.30 | +75.00% | 0.03 | 133 | 763 | 0.59 | 0.68 | 0.38 | -0.05 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 19.00 | 0.29 | 0.32 | 0.31 | 0.32 | +0.13 | +68.43% | 0.02 | 643 | 4,143 | 0.52 | 0.46 | 0.47 | -0.06 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 19.50 | 0.11 | 0.15 | 0.13 | 0.13 | +0.06 | +85.72% | 0.01 | 8,695 | 3,714 | 0.51 | 0.24 | 0.40 | -0.04 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 20.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 155 | 1,464 | 0.49 | 0.09 | 0.22 | -0.02 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 20.50 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 584 | 0.57 | 0.03 | 0.09 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 335 | 0.65 | 0.01 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.69 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/24/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.80 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 3:59:49 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.11 | 0.06 | 0.05 | % | 0.00 | 10 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST | |
| 24.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:49 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.83 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/24/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 3:59:49 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 95 | 1.05 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 211 | 1.49 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 569 | 1.07 | 0.00 | 0.02 | 0.00 | 3/23/2026 | 3/24/2026 3:59:49 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 669 | 0.72 | -0.04 | 0.07 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 17.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 49 | 688 | 0.69 | -0.09 | 0.14 | -0.03 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 18.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.09 | -52.95% | 0.01 | 117 | 949 | 0.57 | -0.18 | 0.25 | -0.04 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 18.50 | 0.17 | 0.21 | 0.19 | 0.16 | -0.23 | -58.98% | 0.01 | 128 | 629 | 0.52 | -0.32 | 0.38 | -0.05 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 19.00 | 0.37 | 0.42 | 0.40 | 0.39 | -0.24 | -38.10% | 0.02 | 28 | 204 | 0.50 | -0.54 | 0.47 | -0.06 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 19.50 | 0.68 | 0.79 | 0.74 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 125 | 0.49 | -0.76 | 0.40 | -0.04 | 3/23/2026 | 3/24/2026 3:59:49 PM EST |
| 20.00 | 0.97 | 1.27 | 1.12 | 1.33 | -0.17 | -11.34% | 0.06 | 2 | 254 | 0.84 | -0.91 | 0.22 | -0.02 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 20.50 | 1.46 | 2.05 | 1.76 | 1.66 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.54 | -0.97 | 0.09 | -0.01 | 3/13/2026 | 3/24/2026 3:59:49 PM EST |
| 21.00 | 1.91 | 2.57 | 2.24 | 2.13 | -0.34 | -13.77% | 0.11 | 2 | 69 | 1.78 | -0.99 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 21.50 | 2.27 | 2.97 | 2.62 | 2.74 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.79 | -1.00 | 0.01 | 0.00 | 3/13/2026 | 3/24/2026 3:59:49 PM EST |
| 22.00 | 2.90 | 3.45 | 3.18 | 3.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:49 PM EST |
| 22.50 | 3.45 | 3.80 | 3.63 | 3.71 | -0.27 | -6.79% | 0.16 | 1 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 23.00 | 3.90 | 4.25 | 4.08 | 4.11 | -0.56 | -12.00% | 0.18 | 2 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 23.50 | 4.45 | 4.75 | 4.60 | 4.65 | -0.60 | -11.43% | 0.20 | 1 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 24.00 | 4.90 | 5.25 | 5.08 | 5.07 | -0.11 | -2.13% | 0.21 | 3 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 24.50 | 5.40 | 5.75 | 5.58 | 6.13 | +0.16 | +2.68% | 0.23 | 2 | 2 | 2.17 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 25.00 | 5.90 | 6.30 | 6.10 | 6.72 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 3:59:49 PM EST |
| 26.00 | 6.95 | 7.25 | 7.10 | 7.10 | -0.40 | -5.34% | 0.27 | 5 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 27.00 | 7.60 | 8.30 | 7.95 | 8.38 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 3:59:49 PM EST |
| 28.00 | 8.90 | 9.25 | 9.08 | 9.17 | -0.20 | -2.14% | 0.32 | 4 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 30.00 | 9.50 | 11.40 | 10.45 | 11.12 | -0.21 | -1.86% | 0.35 | 2 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |