Options Chain for HP INC COM (HPQ) - $25.90 as of 5/5/2025 8:19:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 13.05 | 17.00 | % | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 12.35 | 15.65 | % | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 11.75 | 13.85 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 10.85 | 12.90 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 9.60 | 12.40 | 10.97 | % | 1 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 16.00 | 8.75 | 11.55 | 10.17 | % | 1 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 17.00 | 7.25 | 10.65 | 8.40 | 0.00 | 0.00% | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 8.35 | 8.45 | 7.95 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 7.45 | 8.15 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 19.00 | 6.65 | 7.05 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 5.85 | 5.95 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 21.00 | 4.85 | 4.95 | 4.95 | +1.85 | +59.68% | 5 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 2.74 | 3.95 | 2.95 | 0.00 | 0.00% | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 3.35 | 3.45 | 2.48 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 2.46 | 2.99 | 2.99 | 0.00 | 0.00% | 0 | 273 | 0.78 | 1.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 23.50 | 2.37 | 2.49 | 1.91 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.99 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 1.53 | 2.01 | 1.70 | 0.00 | 0.00% | 0 | 211 | 0.64 | 0.96 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 24.50 | 1.44 | 1.66 | 1.53 | 0.00 | 0.00% | 0 | 19 | 0.61 | 0.90 | 0.15 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 1.01 | 1.06 | 1.05 | -0.01 | -0.95% | 25 | 365 | 0.42 | 0.81 | 0.25 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 25.50 | 0.64 | 0.78 | 0.75 | 0.00 | 0.00% | 74 | 155 | 0.48 | 0.66 | 0.35 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 0.35 | 0.39 | 0.37 | -0.08 | -17.78% | 513 | 793 | 0.38 | 0.47 | 0.39 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 26.50 | 0.18 | 0.19 | 0.19 | -0.03 | -13.64% | 7,886 | 517 | 0.38 | 0.29 | 0.34 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 0.05 | 0.08 | 0.08 | -0.02 | -20.00% | 284 | 176 | 0.38 | 0.16 | 0.24 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 27.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 136 | 307 | 0.39 | 0.08 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 49 | 8 | 0.46 | 0.03 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.34 | % | 0 | 0 | 1.07 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 1,057 | 0.52 | 0.00 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.74 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.15 | 0.11 | % | 1 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 33.00 | 0.00 | 0.05 | 0.01 | % | 1 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 34.00 | 0.00 | 0.19 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.29 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.01 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.53 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.53 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.71 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.53 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.19 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.02 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.19 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.02 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.03 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.22 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.22 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.18 | 0.40 | 0.00 | 0.00% | 0 | 97 | 2.12 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 68 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 62 | 0.92 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 641 | 0.71 | 0.00 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.21 | 0.03 | -0.11 | -78.58% | 2 | 16 | 0.97 | -0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 125 | 0.50 | -0.04 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 24.50 | 0.04 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 40 | 0.42 | -0.10 | 0.15 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.11 | 0.14 | 0.10 | -0.03 | -23.08% | 3 | 283 | 0.41 | -0.19 | 0.25 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 25.50 | 0.23 | 0.27 | 0.17 | -0.08 | -32.00% | 23 | 69 | 0.39 | -0.34 | 0.35 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 0.44 | 0.48 | 0.38 | -0.05 | -11.63% | 37 | 34 | 0.35 | -0.53 | 0.39 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 26.50 | 0.75 | 0.80 | 0.66 | -0.09 | -12.00% | 12 | 30 | 0.37 | -0.71 | 0.34 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 1.14 | 1.19 | 1.09 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.84 | 0.24 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 27.50 | 0.83 | 1.99 | 2.36 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.92 | 0.14 | -0.02 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 28.00 | 1.70 | 2.25 | 4.30 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.97 | 0.07 | -0.01 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 28.50 | 2.20 | 2.68 | % | 0 | 0 | 0.64 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 29.00 | 3.05 | 3.15 | 3.85 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 4.05 | 4.15 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 31.00 | 5.05 | 5.15 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 6.05 | 6.15 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 33.00 | 7.05 | 7.15 | 7.85 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 34.00 | 8.05 | 8.15 | 9.05 | 0.00 | 0.00% | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 9.05 | 9.15 | 8.85 | -1.15 | -11.50% | 1 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 36.00 | 10.05 | 10.15 | 10.82 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 37.00 | 11.05 | 11.15 | 11.15 | 0.00 | 0.00% | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 38.00 | 12.05 | 12.15 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 39.00 | 13.05 | 13.15 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 14.05 | 14.15 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |