Options Chain for HP INC COM (HPQ) - $19.01 as of 3/4/2026 11:14:31 AM 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 | 6.45 | 9.60 | 8.03 | 8.17 | % | 0.73 | 4 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:04 PM EST | |
| 12.00 | 7.00 | 8.15 | 7.58 | % | 0.63 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:04 PM EST | |||
| 13.00 | 6.00 | 6.30 | 6.15 | 6.17 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:04 PM EST |
| 14.00 | 5.00 | 5.65 | 5.33 | % | 0.38 | 0 | 0 | 1.08 | 0.98 | 0.03 | 0.00 | 3/4/2026 12:59:04 PM EST | |||
| 15.00 | 4.00 | 4.35 | 4.18 | 4.15 | 0.00 | 0.00% | 0.28 | 0 | 63 | 0.76 | 0.94 | 0.06 | 0.00 | 2/26/2026 | 3/4/2026 12:59:04 PM EST |
| 16.00 | 3.05 | 3.45 | 3.25 | 2.55 | 0.00 | 0.00% | 0.20 | 0 | 63 | 0.65 | 0.87 | 0.08 | -0.01 | 2/25/2026 | 3/4/2026 12:59:04 PM EST |
| 17.00 | 2.37 | 2.48 | 2.43 | 2.38 | +0.06 | +2.59% | 0.14 | 7 | 75 | 0.47 | 0.78 | 0.10 | -0.01 | 3/4/2026 | 3/4/2026 12:59:04 PM EST |
| 18.00 | 1.64 | 1.80 | 1.72 | 1.69 | +0.09 | +5.63% | 0.10 | 69 | 384 | 0.45 | 0.66 | 0.13 | -0.01 | 3/4/2026 | 3/4/2026 12:59:04 PM EST |
| 19.00 | 1.13 | 1.15 | 1.14 | 1.15 | +0.08 | +7.48% | 0.06 | 12,484 | 892 | 0.43 | 0.52 | 0.15 | -0.01 | 3/4/2026 | 3/4/2026 12:59:04 PM EST |
| 20.00 | 0.68 | 0.71 | 0.70 | 0.70 | +0.05 | +7.70% | 0.03 | 260 | 730 | 0.42 | 0.37 | 0.14 | -0.01 | 3/4/2026 | 3/4/2026 12:59:04 PM EST |
| 21.00 | 0.37 | 0.40 | 0.39 | 0.38 | +0.03 | +8.58% | 0.02 | 161 | 626 | 0.41 | 0.25 | 0.12 | -0.01 | 3/4/2026 | 3/4/2026 12:59:04 PM EST |
| 22.00 | 0.18 | 0.24 | 0.21 | 0.20 | +0.01 | +5.27% | 0.01 | 28 | 263 | 0.40 | 0.15 | 0.09 | -0.01 | 3/4/2026 | 3/4/2026 12:59:04 PM EST |
| 23.00 | 0.09 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 0.00 | 10 | 144 | 0.40 | 0.09 | 0.06 | 0.00 | 3/4/2026 | 3/4/2026 12:59:04 PM EST |
| 24.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 564 | 0.41 | 0.05 | 0.04 | 0.00 | 3/4/2026 | 3/4/2026 12:59:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 99 | 0.45 | 0.03 | 0.02 | 0.00 | 3/4/2026 | 3/4/2026 12:59:04 PM EST |
| 26.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.01 | 0.01 | 0.00 | 2/25/2026 | 3/4/2026 12:59:04 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.01 | 0.01 | 0.00 | 2/2/2026 | 3/4/2026 12:59:04 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:59:04 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:04 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/4/2026 12:59:04 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 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 12:59:04 PM EST |
| 12.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 12:59:04 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.83 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:59:04 PM EST |
| 14.00 | 0.04 | 0.16 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.57 | -0.02 | 0.03 | 0.00 | 2/26/2026 | 3/4/2026 12:59:04 PM EST |
| 15.00 | 0.12 | 0.23 | 0.18 | 0.15 | -0.02 | -11.77% | 0.01 | 4 | 655 | 0.55 | -0.06 | 0.06 | 0.00 | 3/4/2026 | 3/4/2026 12:59:04 PM EST |
| 16.00 | 0.22 | 0.32 | 0.27 | 0.30 | -0.03 | -9.10% | 0.02 | 5 | 1,489 | 0.50 | -0.13 | 0.08 | -0.01 | 3/4/2026 | 3/4/2026 12:59:04 PM EST |
| 17.00 | 0.41 | 0.45 | 0.43 | 0.46 | -0.05 | -9.81% | 0.03 | 46 | 1,260 | 0.46 | -0.22 | 0.10 | -0.01 | 3/4/2026 | 3/4/2026 12:59:04 PM EST |
| 18.00 | 0.70 | 0.73 | 0.72 | 0.75 | -0.07 | -8.54% | 0.04 | 46 | 1,657 | 0.44 | -0.34 | 0.13 | -0.01 | 3/4/2026 | 3/4/2026 12:59:04 PM EST |
| 19.00 | 1.11 | 1.15 | 1.13 | 1.16 | -0.31 | -21.09% | 0.06 | 95 | 918 | 0.43 | -0.48 | 0.15 | -0.01 | 3/4/2026 | 3/4/2026 12:59:04 PM EST |
| 20.00 | 1.66 | 1.85 | 1.76 | 1.75 | -0.15 | -7.90% | 0.09 | 27 | 542 | 0.42 | -0.63 | 0.14 | -0.01 | 3/4/2026 | 3/4/2026 12:59:04 PM EST |
| 21.00 | 2.33 | 2.50 | 2.42 | 2.44 | -0.39 | -13.79% | 0.12 | 138 | 159 | 0.40 | -0.75 | 0.12 | -0.01 | 3/4/2026 | 3/4/2026 12:59:04 PM EST |
| 22.00 | 3.10 | 3.40 | 3.25 | 4.05 | 0.00 | 0.00% | 0.15 | 0 | 141 | 0.36 | -0.85 | 0.09 | -0.01 | 2/25/2026 | 3/4/2026 12:59:04 PM EST |
| 23.00 | 4.00 | 4.95 | 4.48 | 4.54 | +0.09 | +2.03% | 0.19 | 1 | 14 | 0.83 | -0.91 | 0.06 | 0.00 | 3/4/2026 | 3/4/2026 12:59:04 PM EST |
| 24.00 | 4.90 | 6.90 | 5.90 | 5.97 | 0.00 | 0.00% | 0.25 | 0 | 26 | 1.32 | -0.95 | 0.04 | 0.00 | 2/25/2026 | 3/4/2026 12:59:04 PM EST |
| 25.00 | 5.40 | 7.85 | 6.63 | 5.83 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.39 | -0.97 | 0.02 | 0.00 | 2/6/2026 | 3/4/2026 12:59:04 PM EST |
| 26.00 | 6.45 | 7.85 | 7.15 | % | 0.28 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 3/4/2026 12:59:04 PM EST | |||
| 27.00 | 6.80 | 9.85 | 8.33 | % | 0.31 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 3/4/2026 12:59:04 PM EST | |||
| 28.00 | 8.45 | 10.25 | 9.35 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:04 PM EST | |||
| 29.00 | 9.30 | 11.85 | 10.58 | % | 0.36 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:04 PM EST | |||
| 30.00 | 10.50 | 12.85 | 11.68 | % | 0.39 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:04 PM EST |