Options Chain for HP INC COM (HPQ) - $19.46 as of 3/27/2026 4:19:33 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 | 5.95 | 6.65 | 6.30 | 5.90 | -0.80 | -11.94% | 0.48 | 1 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 14.00 | 4.75 | 5.55 | 5.15 | 5.08 | -0.69 | -11.96% | 0.37 | 3 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 14.50 | 4.25 | 5.05 | 4.65 | 4.63 | -1.02 | -18.06% | 0.32 | 5 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 15.00 | 3.85 | 4.55 | 4.20 | 4.20 | -0.95 | -18.45% | 0.28 | 2 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 15.50 | 3.35 | 4.10 | 3.73 | % | 0.24 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 16.00 | 2.80 | 3.65 | 3.23 | 4.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 16.50 | 2.44 | 3.10 | 2.77 | 3.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 17.00 | 2.20 | 2.52 | 2.36 | 2.15 | +0.52 | +31.91% | 0.14 | 4 | 12 | 0.82 | 0.99 | 0.05 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 17.50 | 1.68 | 2.14 | 1.91 | 1.77 | +0.22 | +14.20% | 0.11 | 1 | 13 | 0.92 | 0.95 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 18.00 | 1.21 | 1.67 | 1.44 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 88 | 0.80 | 0.89 | 0.16 | -0.02 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 18.50 | 1.09 | 1.15 | 1.12 | 1.08 | -0.02 | -1.82% | 0.06 | 84 | 236 | 0.53 | 0.79 | 0.24 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 19.00 | 0.72 | 0.78 | 0.75 | 0.77 | +0.01 | +1.32% | 0.04 | 252 | 404 | 0.52 | 0.65 | 0.31 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 19.50 | 0.41 | 0.50 | 0.46 | 0.45 | -0.03 | -6.25% | 0.02 | 371 | 3,145 | 0.50 | 0.49 | 0.33 | -0.04 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 20.00 | 0.25 | 0.29 | 0.27 | 0.27 | -0.02 | -6.90% | 0.01 | 1,401 | 582 | 0.51 | 0.33 | 0.30 | -0.04 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 20.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.08 | -34.79% | 0.01 | 8,073 | 654 | 0.50 | 0.21 | 0.23 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 21.00 | 0.06 | 0.08 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 48 | 2,039 | 0.50 | 0.12 | 0.16 | -0.02 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 21.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 96 | 52 | 0.51 | 0.06 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.14 | 0.03 | 0.05 | -0.01 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.03 | % | 0.00 | 1 | 0 | 0.89 | 0.01 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST | |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 5 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST | |
| 23.50 | 0.00 | 0.32 | 0.16 | 0.01 | % | 0.01 | 3 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST | |
| 24.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 24.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 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 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.07 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 15.50 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 206 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 285 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 19 | 1,374 | 0.63 | -0.01 | 0.05 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 17.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 139 | 0.54 | -0.05 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 18.00 | 0.06 | 0.12 | 0.09 | 0.13 | +0.02 | +18.19% | 0.01 | 53 | 363 | 0.53 | -0.11 | 0.16 | -0.02 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 18.50 | 0.14 | 0.20 | 0.17 | 0.17 | -0.03 | -15.00% | 0.01 | 4,243 | 362 | 0.51 | -0.21 | 0.24 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 19.00 | 0.26 | 0.35 | 0.31 | 0.35 | -0.03 | -7.90% | 0.02 | 188 | 177 | 0.49 | -0.35 | 0.31 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 19.50 | 0.49 | 0.55 | 0.52 | 0.52 | -0.06 | -10.35% | 0.03 | 29 | 158 | 0.48 | -0.51 | 0.33 | -0.04 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 20.00 | 0.77 | 0.85 | 0.81 | 0.84 | -0.05 | -5.62% | 0.04 | 44 | 169 | 0.45 | -0.67 | 0.30 | -0.04 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 20.50 | 1.15 | 1.35 | 1.25 | 1.20 | +0.37 | +44.58% | 0.06 | 10 | 200 | 0.51 | -0.79 | 0.23 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 21.00 | 1.41 | 2.27 | 1.84 | 2.69 | 0.00 | 0.00% | 0.09 | 0 | 51 | 1.28 | -0.88 | 0.16 | -0.02 | 3/24/2026 | 3/27/2026 3:59:53 PM EST |
| 21.50 | 1.95 | 2.64 | 2.30 | 2.22 | -0.98 | -30.63% | 0.11 | 1 | 1 | 1.28 | -0.94 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 22.00 | 2.45 | 3.15 | 2.80 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.43 | -0.97 | 0.05 | -0.01 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 22.50 | 3.00 | 3.35 | 3.18 | 3.27 | -0.38 | -10.42% | 0.14 | 2 | 6 | 1.22 | -0.99 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 23.00 | 3.35 | 4.35 | 3.85 | 4.62 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.92 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 3/27/2026 3:59:53 PM EST |
| 23.50 | 3.90 | 4.80 | 4.35 | 4.72 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:53 PM EST |
| 24.00 | 4.45 | 5.30 | 4.88 | % | 0.20 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 24.50 | 4.95 | 5.55 | 5.25 | 6.17 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:53 PM EST |
| 25.00 | 5.45 | 5.95 | 5.70 | 6.12 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:53 PM EST |
| 26.00 | 6.45 | 7.40 | 6.93 | 6.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:53 PM EST |
| 27.00 | 7.45 | 8.45 | 7.95 | % | 0.29 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 28.00 | 8.40 | 9.40 | 8.90 | % | 0.32 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 30.00 | 10.40 | 11.10 | 10.75 | % | 0.36 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST |