Options Chain for HP INC COM (HPQ) - $20.14 as of 4/29/2026 9:31:23 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 | 6.95 | 9.40 | 8.18 | 7.16 | +0.50 | +7.51% | 0.63 | 2 | 3 | 4.08 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 13.50 | 6.50 | 8.90 | 7.70 | 6.70 | +0.52 | +8.42% | 0.57 | 2 | 5 | 3.80 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 14.00 | 6.10 | 7.90 | 7.00 | 5.77 | 0.00 | 0.00% | 0.50 | 0 | 88 | 3.52 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 14.50 | 5.45 | 7.55 | 6.50 | 6.50 | +1.13 | +21.05% | 0.45 | 11 | 8 | 2.97 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 15.00 | 5.05 | 7.15 | 6.10 | 6.10 | +1.30 | +27.09% | 0.41 | 11 | 11 | 2.73 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 15.50 | 4.65 | 5.15 | 4.90 | 5.15 | +0.80 | +18.40% | 0.32 | 8 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 16.00 | 4.10 | 6.40 | 5.25 | 4.40 | +0.65 | +17.34% | 0.33 | 1 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 16.50 | 3.50 | 5.85 | 4.68 | 4.00 | +0.50 | +14.29% | 0.28 | 14 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 17.00 | 2.38 | 5.35 | 3.87 | 3.45 | +0.70 | +25.46% | 0.23 | 2 | 15 | 1.83 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 17.50 | 2.34 | 4.85 | 3.60 | 2.96 | +0.42 | +16.54% | 0.21 | 2 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 18.00 | 2.18 | 4.05 | 3.12 | 2.63 | +0.80 | +43.72% | 0.17 | 9 | 33 | 1.11 | 1.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 18.50 | 1.68 | 3.70 | 2.69 | 1.66 | +0.08 | +5.07% | 0.15 | 2 | 73 | 0.93 | 0.99 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 19.00 | 1.28 | 1.55 | 1.42 | 1.75 | +0.72 | +69.91% | 0.07 | 71 | 1,268 | 1.12 | 0.96 | 0.10 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 19.50 | 0.82 | 1.19 | 1.01 | 1.04 | +0.52 | +100.00% | 0.05 | 145 | 4,188 | 0.67 | 0.89 | 0.21 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 20.00 | 0.50 | 0.78 | 0.64 | 0.72 | +0.43 | +148.28% | 0.03 | 486 | 1,551 | 0.57 | 0.76 | 0.37 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 20.50 | 0.21 | 0.28 | 0.25 | 0.26 | +0.12 | +85.72% | 0.01 | 7,885 | 1,187 | 0.54 | 0.55 | 0.47 | -0.08 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 21.00 | 0.11 | 0.15 | 0.13 | 0.13 | +0.05 | +62.50% | 0.01 | 405 | 1,093 | 0.57 | 0.33 | 0.41 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 21.50 | 0.04 | 0.10 | 0.07 | 0.10 | +0.06 | +150.00% | 0.00 | 208 | 946 | 0.57 | 0.17 | 0.27 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 448 | 577 | 0.59 | 0.07 | 0.14 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 141 | 0.89 | 0.02 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 14 | 96 | 0.87 | 0.01 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 23.50 | 0.00 | 0.51 | 0.26 | 0.32 | +0.28 | +700.00% | 0.01 | 4 | 36 | 1.09 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 24.00 | 0.01 | 0.13 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 48 | 140 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 26 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.18 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:04 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 40 | 6.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:04 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.65 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.40 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/29/2026 1:59:04 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.91 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:59:04 PM EST |
| 15.00 | 0.00 | 0.98 | 0.49 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 51 | 5.61 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:04 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:04 PM EST |
| 16.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.22 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:04 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 291 | 2.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:04 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 215 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 765 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 635 | 1.27 | 0.00 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 19 | 770 | 0.80 | -0.01 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 19.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 12 | 933 | 0.68 | -0.04 | 0.10 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 19.50 | 0.04 | 0.08 | 0.06 | 0.04 | -0.14 | -77.78% | 0.00 | 670 | 2,244 | 0.61 | -0.11 | 0.21 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 20.00 | 0.14 | 0.20 | 0.17 | 0.14 | -0.27 | -65.86% | 0.01 | 53 | 224 | 0.55 | -0.24 | 0.37 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 20.50 | 0.29 | 0.46 | 0.38 | 0.22 | -0.54 | -71.06% | 0.02 | 83 | 111 | 0.55 | -0.45 | 0.47 | -0.08 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 21.00 | 0.51 | 0.82 | 0.67 | 0.55 | -0.60 | -52.18% | 0.03 | 23 | 79 | 0.62 | -0.67 | 0.41 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 21.50 | 0.00 | 2.37 | 1.19 | 1.13 | -0.77 | -40.53% | 0.06 | 4 | 194 | 0.76 | -0.83 | 0.27 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 22.00 | 0.08 | 3.20 | 1.64 | 1.87 | -0.43 | -18.70% | 0.07 | 4 | 30 | 1.83 | -0.93 | 0.14 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 22.50 | 0.65 | 3.50 | 2.08 | 2.19 | -0.57 | -20.66% | 0.09 | 2 | 4 | 1.80 | -0.98 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 23.00 | 1.00 | 4.45 | 2.73 | 2.59 | -0.60 | -18.81% | 0.12 | 8 | 2 | 1.74 | -0.99 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 23.50 | 1.34 | 3.25 | 2.30 | 3.22 | -0.42 | -11.54% | 0.10 | 9 | 2 | 2.02 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 24.00 | 1.66 | 5.15 | 3.41 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 24.50 | 2.25 | 5.90 | 4.08 | 4.31 | -0.64 | -12.93% | 0.17 | 3 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 25.00 | 3.65 | 6.40 | 5.03 | 4.81 | -0.28 | -5.51% | 0.20 | 5 | 3 | 2.42 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 26.00 | 3.70 | 7.20 | 5.45 | 6.42 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 27.00 | 4.75 | 8.15 | 6.45 | 7.40 | +0.33 | +4.67% | 0.24 | 1 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 28.00 | 6.35 | 9.45 | 7.90 | 7.90 | -0.21 | -2.59% | 0.28 | 1 | 2 | 3.43 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 30.00 | 8.90 | 11.40 | 10.15 | 9.90 | -0.31 | -3.04% | 0.34 | 2 | 2 | 4.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |