Options Chain for HP INC COM (HPQ) - $19.01 as of 3/4/2026 3:07:39 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 | 4.20 | 8.20 | 6.20 | 5.98 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 3:59:51 PM EST |
| 13.50 | 4.25 | 7.70 | 5.98 | % | 0.44 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 14.00 | 3.75 | 7.25 | 5.50 | % | 0.39 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 14.50 | 2.72 | 6.75 | 4.74 | % | 0.33 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 15.00 | 4.00 | 4.35 | 4.18 | 4.20 | % | 0.28 | 2 | 0 | 0.74 | 1.00 | 0.02 | 0.00 | 3/4/2026 | 3/4/2026 3:59:51 PM EST | |
| 15.50 | 3.50 | 4.10 | 3.80 | % | 0.25 | 0 | 0 | 0.84 | 0.96 | 0.07 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 16.00 | 3.00 | 3.65 | 3.33 | % | 0.21 | 0 | 0 | 0.79 | 0.91 | 0.08 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 16.50 | 2.20 | 3.20 | 2.70 | % | 0.16 | 0 | 0 | 0.74 | 0.88 | 0.10 | -0.01 | 3/4/2026 3:59:51 PM EST | |||
| 17.00 | 1.66 | 2.77 | 2.22 | % | 0.13 | 0 | 0 | 0.69 | 0.82 | 0.11 | -0.01 | 3/4/2026 3:59:51 PM EST | |||
| 17.50 | 1.71 | 2.31 | 2.01 | 1.84 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | 0.75 | 0.13 | -0.01 | 2/27/2026 | 3/4/2026 3:59:51 PM EST |
| 18.00 | 1.56 | 1.65 | 1.61 | % | 0.09 | 0 | 0 | 0.43 | 0.68 | 0.14 | -0.01 | 3/4/2026 3:59:51 PM EST | |||
| 18.50 | 1.24 | 1.46 | 1.35 | 1.30 | +0.07 | +5.70% | 0.07 | 1 | 4 | 0.45 | 0.61 | 0.15 | -0.01 | 3/4/2026 | 3/4/2026 3:59:51 PM EST |
| 19.00 | 0.96 | 1.12 | 1.04 | 0.87 | -0.08 | -8.43% | 0.05 | 4 | 20 | 0.43 | 0.53 | 0.16 | -0.01 | 3/4/2026 | 3/4/2026 3:59:51 PM EST |
| 19.50 | 0.73 | 0.86 | 0.80 | 0.79 | +0.05 | +6.76% | 0.04 | 2 | 9 | 0.42 | 0.45 | 0.16 | -0.01 | 3/4/2026 | 3/4/2026 3:59:51 PM EST |
| 20.00 | 0.53 | 0.71 | 0.62 | 0.60 | +0.02 | +3.45% | 0.03 | 25 | 8 | 0.42 | 0.37 | 0.15 | -0.01 | 3/4/2026 | 3/4/2026 3:59:51 PM EST |
| 20.50 | 0.38 | 0.53 | 0.46 | % | 0.02 | 0 | 0 | 0.41 | 0.29 | 0.14 | -0.01 | 3/4/2026 3:59:51 PM EST | |||
| 21.00 | 0.27 | 0.43 | 0.35 | 0.31 | -0.02 | -6.07% | 0.02 | 3 | 4 | 0.42 | 0.22 | 0.13 | -0.01 | 3/4/2026 | 3/4/2026 3:59:51 PM EST |
| 21.50 | 0.03 | 0.26 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.14 | 0.11 | -0.01 | 2/27/2026 | 3/4/2026 3:59:51 PM EST |
| 22.00 | 0.01 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.08 | 0.08 | 0.00 | 3/2/2026 | 3/4/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.97 | 0.08 | 0.07 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.05 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 23.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.98 | 0.05 | 0.04 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | 0.03 | 0.03 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.07 | 0.02 | 0.02 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.01 | 0.01 | 0.02 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/4/2026 3:59:51 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 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 13.50 | 0.00 | 0.76 | 0.38 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.17 | 0.09 | 0.15 | -0.98 | -86.73% | 0.01 | 3 | 1 | 0.60 | 0.00 | 0.02 | 0.00 | 3/4/2026 | 3/4/2026 3:59:51 PM EST |
| 15.50 | 0.09 | 0.18 | 0.14 | 0.16 | +0.03 | +23.08% | 0.01 | 2 | 11 | 0.51 | -0.04 | 0.07 | 0.00 | 3/4/2026 | 3/4/2026 3:59:51 PM EST |
| 16.00 | 0.01 | 0.28 | 0.15 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.08 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 16.50 | 0.22 | 0.36 | 0.29 | % | 0.02 | 0 | 0 | 0.50 | -0.12 | 0.10 | -0.01 | 3/4/2026 3:59:51 PM EST | |||
| 17.00 | 0.33 | 0.41 | 0.37 | 0.36 | -0.09 | -20.00% | 0.02 | 3 | 4 | 0.47 | -0.18 | 0.11 | -0.01 | 3/4/2026 | 3/4/2026 3:59:51 PM EST |
| 17.50 | 0.25 | 0.60 | 0.43 | % | 0.02 | 0 | 0 | 0.43 | -0.25 | 0.13 | -0.01 | 3/4/2026 3:59:51 PM EST | |||
| 18.00 | 0.58 | 0.68 | 0.63 | 0.63 | -0.17 | -21.25% | 0.04 | 1 | 6 | 0.45 | -0.32 | 0.14 | -0.01 | 3/4/2026 | 3/4/2026 3:59:51 PM EST |
| 18.50 | 0.75 | 0.85 | 0.80 | 0.81 | -0.15 | -15.63% | 0.04 | 3 | 32 | 0.43 | -0.39 | 0.15 | -0.01 | 3/4/2026 | 3/4/2026 3:59:51 PM EST |
| 19.00 | 1.00 | 1.15 | 1.08 | % | 0.06 | 0 | 0 | 0.44 | -0.47 | 0.16 | -0.01 | 3/4/2026 3:59:51 PM EST | |||
| 19.50 | 1.27 | 1.43 | 1.35 | % | 0.07 | 0 | 0 | 0.44 | -0.55 | 0.16 | -0.01 | 3/4/2026 3:59:51 PM EST | |||
| 20.00 | 1.53 | 1.73 | 1.63 | 1.88 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | -0.63 | 0.15 | -0.01 | 3/3/2026 | 3/4/2026 3:59:51 PM EST |
| 20.50 | 1.89 | 2.05 | 1.97 | 2.23 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | -0.71 | 0.14 | -0.01 | 3/3/2026 | 3/4/2026 3:59:51 PM EST |
| 21.00 | 1.37 | 3.75 | 2.56 | % | 0.12 | 0 | 0 | 1.04 | -0.78 | 0.13 | -0.01 | 3/4/2026 3:59:51 PM EST | |||
| 21.50 | 1.79 | 4.05 | 2.92 | % | 0.14 | 0 | 0 | 1.02 | -0.86 | 0.11 | -0.01 | 3/4/2026 3:59:51 PM EST | |||
| 22.00 | 2.27 | 4.50 | 3.39 | % | 0.15 | 0 | 0 | 1.06 | -0.92 | 0.08 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 22.50 | 2.59 | 4.95 | 3.77 | % | 0.17 | 0 | 0 | 1.09 | -0.92 | 0.07 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 23.00 | 3.25 | 5.40 | 4.33 | % | 0.19 | 0 | 0 | 1.13 | -0.94 | 0.05 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 23.50 | 3.75 | 5.90 | 4.83 | % | 0.21 | 0 | 0 | 1.20 | -0.95 | 0.04 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 24.00 | 4.05 | 6.40 | 5.23 | % | 0.22 | 0 | 0 | 1.23 | -0.97 | 0.03 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 24.50 | 3.90 | 7.10 | 5.50 | % | 0.22 | 0 | 0 | 1.37 | -0.98 | 0.02 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 25.00 | 4.85 | 7.60 | 6.23 | % | 0.25 | 0 | 0 | 1.42 | -0.99 | 0.02 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 26.00 | 5.90 | 9.20 | 7.55 | % | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 27.00 | 6.90 | 10.20 | 8.55 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 28.00 | 7.50 | 11.20 | 9.35 | % | 0.33 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/4/2026 3:59:51 PM EST | |||
| 30.00 | 9.90 | 13.20 | 11.55 | % | 0.39 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/4/2026 3:59:51 PM EST |