Options Chain for HP INC COM (HPQ) - $18.34 as of 2/20/2026 1:24:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.40 | 9.30 | 7.85 | % | 0.71 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 12.00 | 5.70 | 8.30 | 7.00 | % | 0.58 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 13.00 | 3.80 | 7.25 | 5.53 | % | 0.43 | 0 | 0 | 1.69 | 0.96 | 0.04 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 14.00 | 3.00 | 5.60 | 4.30 | % | 0.31 | 0 | 0 | 1.17 | 0.92 | 0.05 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 15.00 | 2.37 | 4.95 | 3.66 | 4.25 | 0.00 | 0.00% | 0.24 | 0 | 63 | 1.15 | 0.87 | 0.07 | -0.01 | 2/12/2026 | 2/20/2026 3:59:52 PM EST |
| 16.00 | 2.78 | 3.10 | 2.94 | 4.45 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.53 | 0.79 | 0.08 | -0.01 | 2/10/2026 | 2/20/2026 3:59:52 PM EST |
| 17.00 | 2.12 | 2.34 | 2.23 | 2.36 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.52 | 0.69 | 0.10 | -0.01 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 18.00 | 1.48 | 1.73 | 1.61 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 260 | 0.50 | 0.58 | 0.11 | -0.01 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 19.00 | 0.98 | 1.24 | 1.11 | 1.00 | -0.09 | -8.26% | 0.06 | 27 | 328 | 0.48 | 0.46 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 20.00 | 0.67 | 0.87 | 0.77 | 0.70 | -0.06 | -7.90% | 0.04 | 49 | 445 | 0.48 | 0.36 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 21.00 | 0.39 | 0.59 | 0.49 | 0.41 | -0.08 | -16.33% | 0.02 | 14 | 267 | 0.47 | 0.27 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.08 | -24.25% | 0.01 | 31 | 151 | 0.46 | 0.20 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 23.00 | 0.14 | 0.26 | 0.20 | 0.25 | +0.04 | +19.05% | 0.01 | 27 | 123 | 0.47 | 0.15 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 24.00 | 0.07 | 0.30 | 0.19 | 0.11 | -0.01 | -8.34% | 0.01 | 3 | 531 | 0.51 | 0.11 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.69 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.86 | 0.07 | 0.04 | 0.00 | 2/10/2026 | 2/20/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.62 | 0.31 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.04 | 0.03 | 0.00 | 1/15/2026 | 2/20/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.03 | 0.02 | 0.00 | 2/2/2026 | 2/20/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.63 | 0.02 | 0.01 | 0.00 | 2/6/2026 | 2/20/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.28 | 0.01 | 0.01 | 0.00 | 1/27/2026 | 2/20/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 13.00 | 0.09 | 0.26 | 0.18 | 0.12 | +0.02 | +20.00% | 0.01 | 67 | 54 | 0.66 | -0.04 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 14.00 | 0.16 | 0.28 | 0.22 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.59 | -0.08 | 0.05 | 0.00 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 15.00 | 0.28 | 0.42 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 181 | 0.56 | -0.13 | 0.07 | -0.01 | 2/17/2026 | 2/20/2026 3:59:52 PM EST |
| 16.00 | 0.52 | 0.62 | 0.57 | 0.61 | +0.01 | +1.67% | 0.04 | 21 | 70 | 0.54 | -0.21 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 17.00 | 0.77 | 0.96 | 0.87 | 0.92 | +0.01 | +1.10% | 0.05 | 10 | 917 | 0.52 | -0.31 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 18.00 | 1.06 | 1.37 | 1.22 | 1.29 | -0.08 | -5.84% | 0.07 | 12 | 1,503 | 0.49 | -0.42 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 19.00 | 1.59 | 1.89 | 1.74 | 1.88 | +0.14 | +8.05% | 0.09 | 167 | 878 | 0.48 | -0.54 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 20.00 | 2.23 | 2.52 | 2.38 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 574 | 0.49 | -0.64 | 0.11 | -0.01 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 21.00 | 3.05 | 3.25 | 3.15 | 3.12 | 0.00 | 0.00% | 0.15 | 0 | 188 | 0.48 | -0.73 | 0.09 | -0.01 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 22.00 | 2.99 | 4.30 | 3.65 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 129 | 0.65 | -0.80 | 0.08 | -0.01 | 2/10/2026 | 2/20/2026 3:59:52 PM EST |
| 23.00 | 3.65 | 6.00 | 4.83 | 4.54 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.99 | -0.85 | 0.06 | -0.01 | 2/12/2026 | 2/20/2026 3:59:52 PM EST |
| 24.00 | 4.20 | 7.65 | 5.93 | 5.14 | 0.00 | 0.00% | 0.25 | 0 | 37 | 1.31 | -0.89 | 0.05 | -0.01 | 2/13/2026 | 2/20/2026 3:59:52 PM EST |
| 25.00 | 5.45 | 8.00 | 6.73 | 5.83 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.37 | -0.93 | 0.04 | 0.00 | 2/6/2026 | 2/20/2026 3:59:52 PM EST |
| 26.00 | 6.55 | 9.55 | 8.05 | % | 0.31 | 0 | 0 | 1.43 | -0.96 | 0.03 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 27.00 | 7.00 | 9.60 | 8.30 | % | 0.31 | 0 | 0 | 1.11 | -0.97 | 0.02 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 28.00 | 8.80 | 11.55 | 10.18 | % | 0.36 | 0 | 0 | 1.56 | -0.98 | 0.01 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 29.00 | 9.65 | 12.45 | 11.05 | % | 0.38 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 30.00 | 10.65 | 13.55 | 12.10 | % | 0.40 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:52 PM EST |