Options Chain for HP INC COM (HPQ) - $21.48 as of 5/7/2026 8:13:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.95 | 8.20 | 8.08 | 8.36 | 0.00 | 0.00% | 0.62 | 0 | 22 | 4.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 14.00 | 6.75 | 7.45 | 7.10 | 7.45 | 0.00 | 0.00% | 0.51 | 0 | 20 | 4.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 14.50 | 6.40 | 7.00 | 6.70 | 6.85 | 0.00 | 0.00% | 0.46 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 15.00 | 5.60 | 6.65 | 6.13 | 6.22 | -0.31 | -4.75% | 0.41 | 1 | 14 | 5.34 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 15.50 | 4.65 | 5.85 | 5.25 | 5.81 | +0.51 | +9.63% | 0.34 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 16.00 | 4.60 | 5.95 | 5.28 | 5.51 | 0.00 | 0.00% | 0.33 | 0 | 9 | 5.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 16.50 | 4.35 | 5.10 | 4.73 | 4.69 | -0.16 | -3.30% | 0.29 | 4 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 17.00 | 3.90 | 4.65 | 4.28 | 4.28 | -0.14 | -3.17% | 0.25 | 5 | 13 | 4.23 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 17.50 | 3.20 | 4.25 | 3.73 | 3.71 | -0.24 | -6.08% | 0.21 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 18.00 | 2.82 | 3.70 | 3.26 | 3.30 | -0.05 | -1.50% | 0.18 | 1 | 6 | 5.78 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 18.50 | 2.22 | 2.79 | 2.51 | 3.04 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 19.00 | 2.02 | 2.54 | 2.28 | 2.33 | -0.09 | -3.72% | 0.12 | 25 | 340 | 2.38 | 1.00 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 19.50 | 1.43 | 1.74 | 1.59 | 1.60 | -0.25 | -13.52% | 0.08 | 8 | 1,364 | 2.25 | 0.99 | 0.03 | 0.00 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 20.00 | 0.95 | 1.36 | 1.16 | 1.20 | -0.29 | -19.47% | 0.06 | 21 | 1,003 | 2.22 | 0.94 | 0.13 | -0.02 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 20.50 | 0.63 | 0.76 | 0.70 | 0.73 | -0.31 | -29.81% | 0.03 | 4 | 1,696 | 1.34 | 0.84 | 0.29 | -0.07 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 21.00 | 0.28 | 0.39 | 0.34 | 0.34 | -0.30 | -46.88% | 0.02 | 1,932 | 3,316 | 0.59 | 0.65 | 0.47 | -0.14 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 21.50 | 0.10 | 0.17 | 0.14 | 0.14 | -0.10 | -41.67% | 0.01 | 50 | 3,188 | 0.60 | 0.40 | 0.50 | -0.14 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 22.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 17 | 798 | 0.61 | 0.18 | 0.35 | -0.08 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 44 | 349 | 0.63 | 0.06 | 0.17 | -0.02 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,678 | 1.76 | 0.02 | 0.05 | 0.00 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.96 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 20 | 20 | 1.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:58:58 AM EST |
| 25.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 26.00 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 27.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:58 AM EST | |||
| 28.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:58 AM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:58 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 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 14.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 5.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/7/2026 9:58:58 AM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 4.77 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:58 AM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:58 AM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.96 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:58:58 AM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 505 | 1.96 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:58 AM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 3.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:58 AM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 435 | 2.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.10 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 603 | 2.50 | -0.01 | 0.03 | 0.00 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 1,346 | 0.63 | -0.06 | 0.13 | -0.02 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 20.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 64 | 378 | 0.63 | -0.16 | 0.29 | -0.07 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 21.00 | 0.13 | 0.28 | 0.21 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.63 | -0.35 | 0.47 | -0.14 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 21.50 | 0.41 | 0.60 | 0.51 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.64 | -0.60 | 0.50 | -0.14 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 22.00 | 0.67 | 1.13 | 0.90 | 0.90 | +0.14 | +18.43% | 0.04 | 1 | 1,026 | 0.86 | -0.82 | 0.35 | -0.08 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 22.50 | 0.54 | 1.86 | 1.20 | 1.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.27 | -0.94 | 0.17 | -0.02 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 23.00 | 1.28 | 1.97 | 1.63 | 1.95 | -0.53 | -21.38% | 0.07 | 1 | 3 | 1.49 | -0.98 | 0.05 | 0.00 | 5/7/2026 | 5/7/2026 9:58:58 AM EST |
| 23.50 | 1.06 | 3.60 | 2.33 | 2.88 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.48 | -1.00 | 0.01 | 0.00 | 5/5/2026 | 5/7/2026 9:58:58 AM EST |
| 24.00 | 1.56 | 3.90 | 2.73 | 2.54 | 0.00 | 0.00% | 0.11 | 0 | 6 | 4.37 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 24.50 | 2.99 | 3.50 | 3.25 | 3.48 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:58 AM EST |
| 25.00 | 3.50 | 4.10 | 3.80 | 3.45 | 0.00 | 0.00% | 0.15 | 0 | 3 | 3.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:58 AM EST |
| 26.00 | 4.50 | 5.00 | 4.75 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:58 AM EST |
| 27.00 | 5.50 | 6.05 | 5.78 | 6.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:58 AM EST |
| 28.00 | 6.50 | 7.05 | 6.78 | 7.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:58 AM EST |
| 30.00 | 8.50 | 9.00 | 8.75 | 9.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:58 AM EST |