Options Chain for HP INC COM (HPQ) - $18.39 as of 4/10/2026 6:16:40 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 | 7.85 | 8.20 | 8.03 | 7.95 | +1.59 | +25.00% | 0.62 | 3 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 13.50 | 7.25 | 7.80 | 7.53 | 7.54 | +1.27 | +20.26% | 0.56 | 9 | 3 | 3.67 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 14.00 | 6.90 | 7.35 | 7.13 | 7.14 | +1.30 | +22.26% | 0.51 | 13 | 4 | 2.43 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 14.50 | 6.45 | 6.85 | 6.65 | 6.57 | +1.07 | +19.46% | 0.46 | 2 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 15.00 | 6.05 | 6.30 | 6.18 | 5.98 | +2.52 | +72.84% | 0.41 | 1 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 15.50 | 5.40 | 5.85 | 5.63 | 5.44 | +2.33 | +74.92% | 0.36 | 1 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 16.00 | 4.80 | 5.35 | 5.08 | 5.01 | +1.76 | +54.16% | 0.32 | 4 | 18 | 2.01 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 16.50 | 4.40 | 4.85 | 4.63 | 4.55 | +1.13 | +33.05% | 0.28 | 4 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 17.00 | 3.85 | 4.35 | 4.10 | 2.79 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.42 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 17.50 | 3.45 | 3.90 | 3.68 | 3.55 | +1.32 | +59.20% | 0.21 | 155 | 183 | 1.26 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 18.00 | 3.05 | 3.30 | 3.18 | 2.98 | +1.19 | +66.48% | 0.18 | 7 | 565 | 1.11 | 1.00 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 18.50 | 2.44 | 2.90 | 2.67 | 2.34 | +1.13 | +93.39% | 0.14 | 405 | 595 | 1.13 | 0.99 | 0.02 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 19.00 | 2.08 | 2.38 | 2.23 | 2.14 | +1.20 | +127.66% | 0.12 | 93 | 1,654 | 0.99 | 0.97 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 19.50 | 1.61 | 1.82 | 1.72 | 1.77 | +1.27 | +254.00% | 0.09 | 130 | 3,737 | 0.79 | 0.93 | 0.12 | -0.03 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 20.00 | 1.17 | 1.37 | 1.27 | 1.28 | +1.03 | +412.00% | 0.06 | 305 | 1,806 | 0.54 | 0.85 | 0.20 | -0.04 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 20.50 | 0.77 | 0.87 | 0.82 | 0.82 | +0.71 | +645.46% | 0.04 | 1,069 | 6,052 | 0.59 | 0.73 | 0.29 | -0.06 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 21.00 | 0.47 | 0.52 | 0.50 | 0.50 | +0.45 | +900.00% | 0.02 | 7,914 | 2,272 | 0.55 | 0.57 | 0.36 | -0.07 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 21.50 | 0.26 | 0.28 | 0.27 | 0.31 | +0.29 | +1,450.00% | 0.01 | 1,763 | 1,468 | 0.56 | 0.39 | 0.36 | -0.07 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 22.00 | 0.13 | 0.16 | 0.15 | 0.18 | +0.17 | +1,700.00% | 0.01 | 1,800 | 987 | 0.56 | 0.23 | 0.28 | -0.05 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 22.50 | 0.06 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 0.00 | 232 | 165 | 0.58 | 0.13 | 0.19 | -0.04 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 23.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 1,201 | 914 | 0.59 | 0.07 | 0.11 | -0.02 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 23.50 | 0.01 | 0.04 | 0.03 | 0.02 | % | 0.00 | 5 | 0 | 0.77 | 0.03 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST | |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 80 | 0.84 | 0.01 | 0.02 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 24.50 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.00 | 0.00 | 0.01 | 0.00 | 3/26/2026 | 4/21/2026 11:59:00 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 10 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 26.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 27.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 28.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.57 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 11:59:00 AM 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 13.50 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 18 | 4.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 8 | 1.90 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 26 | 2.15 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 43 | 1.98 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:59:00 AM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 414 | 2.37 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 1,522 | 1.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.35 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 1,367 | 0.95 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 2,547 | 0.93 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.04 | -0.02 | -33.34% | 0.00 | 226 | 2,002 | 0.91 | -0.01 | 0.02 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.11 | -78.58% | 0.00 | 353 | 962 | 0.62 | -0.03 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 19.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.26 | -83.88% | 0.00 | 124 | 391 | 0.63 | -0.07 | 0.12 | -0.03 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 20.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.51 | -86.45% | 0.00 | 201 | 444 | 0.60 | -0.15 | 0.20 | -0.04 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 20.50 | 0.16 | 0.21 | 0.19 | 0.17 | -0.78 | -82.11% | 0.01 | 102 | 43 | 0.56 | -0.27 | 0.29 | -0.06 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 21.00 | 0.38 | 0.40 | 0.39 | 0.37 | -1.07 | -74.31% | 0.02 | 194 | 11 | 0.49 | -0.43 | 0.36 | -0.07 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 21.50 | 0.63 | 0.70 | 0.67 | 0.65 | -0.65 | -50.00% | 0.03 | 133 | 186 | 0.55 | -0.61 | 0.36 | -0.07 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 22.00 | 0.97 | 1.07 | 1.02 | 1.03 | -1.15 | -52.76% | 0.05 | 11 | 4 | 0.67 | -0.77 | 0.28 | -0.05 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 22.50 | 1.23 | 1.61 | 1.42 | 1.70 | -1.00 | -37.04% | 0.06 | 1 | 1 | 0.64 | -0.87 | 0.19 | -0.04 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 23.00 | 1.70 | 2.04 | 1.87 | 1.97 | -1.43 | -42.06% | 0.08 | 5 | 0 | 1.01 | -0.93 | 0.11 | -0.02 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 23.50 | 2.18 | 2.63 | 2.41 | 2.35 | -1.40 | -37.34% | 0.10 | 3 | 2 | 1.36 | -0.97 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 24.00 | 2.64 | 3.05 | 2.85 | 3.05 | -1.30 | -29.89% | 0.12 | 1 | 3 | 1.65 | -0.99 | 0.02 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 24.50 | 3.05 | 3.80 | 3.43 | 3.41 | -1.34 | -28.22% | 0.14 | 1 | 1 | 1.89 | -1.00 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 25.00 | 3.65 | 4.00 | 3.83 | 3.81 | -1.39 | -26.74% | 0.15 | 4 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 26.00 | 4.55 | 5.30 | 4.93 | 6.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 27.00 | 5.55 | 6.25 | 5.90 | 7.18 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.83 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 28.00 | 6.60 | 7.20 | 6.90 | 8.22 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 30.00 | 8.60 | 9.20 | 8.90 | % | 0.30 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST |