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 | 8.20 | 8.70 | 8.45 | 7.30 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:51 PM EST |
| 14.00 | 7.20 | 7.75 | 7.48 | 6.60 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:51 PM EST |
| 14.50 | 6.70 | 7.25 | 6.98 | 5.62 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:51 PM EST |
| 15.00 | 6.20 | 6.75 | 6.48 | 5.60 | 0.00 | 0.00% | 0.43 | 0 | 33 | 1.88 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:51 PM EST |
| 15.50 | 5.30 | 6.30 | 5.80 | 5.50 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 16.00 | 5.20 | 5.70 | 5.45 | 4.20 | 0.00 | 0.00% | 0.34 | 0 | 86 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 16.50 | 4.70 | 5.25 | 4.98 | 3.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:51 PM EST |
| 17.00 | 3.85 | 4.80 | 4.33 | 3.22 | 0.00 | 0.00% | 0.25 | 0 | 58 | 1.43 | 1.00 | 0.01 | 0.00 | 4/29/2026 | 5/6/2026 3:59:51 PM EST |
| 17.50 | 3.35 | 4.50 | 3.93 | 3.64 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.56 | 0.99 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 18.00 | 3.20 | 3.75 | 3.48 | 3.44 | 0.00 | 0.00% | 0.19 | 0 | 311 | 1.11 | 0.98 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 18.50 | 2.38 | 3.30 | 2.84 | 1.63 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.05 | 0.97 | 0.04 | -0.01 | 4/28/2026 | 5/6/2026 3:59:51 PM EST |
| 19.00 | 2.38 | 2.63 | 2.51 | 2.49 | 0.00 | 0.00% | 0.13 | 0 | 1,716 | 0.71 | 0.93 | 0.07 | -0.02 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 19.50 | 1.83 | 2.24 | 2.04 | 1.98 | 0.00 | 0.00% | 0.10 | 0 | 3,219 | 0.74 | 0.89 | 0.11 | -0.02 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 20.00 | 1.32 | 1.88 | 1.60 | 1.71 | 0.00 | 0.00% | 0.08 | 0 | 7,653 | 0.75 | 0.83 | 0.15 | -0.03 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 20.50 | 1.16 | 1.34 | 1.25 | 1.18 | 0.00 | 0.00% | 0.06 | 0 | 1,120 | 0.50 | 0.74 | 0.20 | -0.03 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 21.00 | 0.87 | 0.98 | 0.93 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 5,190 | 0.51 | 0.63 | 0.23 | -0.04 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 21.50 | 0.61 | 0.68 | 0.65 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 1,658 | 0.50 | 0.51 | 0.24 | -0.04 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 22.00 | 0.41 | 0.45 | 0.43 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 9,486 | 0.49 | 0.39 | 0.23 | -0.04 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 22.50 | 0.27 | 0.32 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 438 | 0.51 | 0.29 | 0.20 | -0.03 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 23.00 | 0.15 | 0.21 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4,024 | 0.50 | 0.20 | 0.17 | -0.03 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 23.50 | 0.08 | 0.16 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.51 | 0.14 | 0.13 | -0.02 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 24.00 | 0.06 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,737 | 0.53 | 0.09 | 0.09 | -0.02 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 24.50 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.51 | 0.06 | 0.07 | -0.01 | 5/1/2026 | 5/6/2026 3:59:51 PM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.54 | 0.04 | 0.04 | -0.01 | 5/4/2026 | 5/6/2026 3:59:51 PM EST |
| 26.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.64 | 0.01 | 0.02 | 0.00 | 4/27/2026 | 5/6/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 551 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 155 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 820 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 452 | 1.48 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.81 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:51 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 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.63 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.42 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 531 | 1.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 930 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,204 | 0.81 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.85 | -0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 18.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25,582 | 0.61 | -0.02 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.59 | -0.03 | 0.04 | -0.01 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 19.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9,285 | 0.53 | -0.07 | 0.07 | -0.02 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 19.50 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 610 | 0.51 | -0.11 | 0.11 | -0.02 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 20.00 | 0.14 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,016 | 0.51 | -0.17 | 0.15 | -0.03 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 20.50 | 0.26 | 0.30 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.49 | -0.26 | 0.20 | -0.03 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 21.00 | 0.43 | 0.47 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 981 | 0.49 | -0.37 | 0.23 | -0.04 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 21.50 | 0.67 | 0.71 | 0.69 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 295 | 0.50 | -0.49 | 0.24 | -0.04 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 22.00 | 0.96 | 1.01 | 0.99 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 655 | 0.50 | -0.61 | 0.23 | -0.04 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 22.50 | 1.26 | 1.42 | 1.34 | % | 0.06 | 0 | 0 | 0.50 | -0.71 | 0.20 | -0.03 | 5/6/2026 3:59:51 PM EST | |||
| 23.00 | 1.60 | 1.82 | 1.71 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 532 | 0.45 | -0.80 | 0.17 | -0.03 | 4/27/2026 | 5/6/2026 3:59:51 PM EST |
| 23.50 | 1.84 | 2.75 | 2.30 | % | 0.10 | 0 | 0 | 1.09 | -0.86 | 0.13 | -0.02 | 5/6/2026 3:59:51 PM EST | |||
| 24.00 | 2.27 | 3.20 | 2.74 | 3.35 | 0.00 | 0.00% | 0.11 | 0 | 201 | 1.15 | -0.91 | 0.09 | -0.02 | 5/4/2026 | 5/6/2026 3:59:51 PM EST |
| 24.50 | 2.75 | 3.70 | 3.23 | 3.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.25 | -0.94 | 0.07 | -0.01 | 5/4/2026 | 5/6/2026 3:59:51 PM EST |
| 25.00 | 3.25 | 4.20 | 3.73 | 6.04 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.35 | -0.96 | 0.04 | -0.01 | 3/24/2026 | 5/6/2026 3:59:51 PM EST |
| 26.00 | 4.25 | 5.20 | 4.73 | 5.65 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.53 | -0.99 | 0.02 | 0.00 | 4/24/2026 | 5/6/2026 3:59:51 PM EST |
| 27.00 | 5.25 | 6.20 | 5.73 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:51 PM EST |
| 28.00 | 6.15 | 7.25 | 6.70 | 7.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:51 PM EST |
| 29.00 | 7.15 | 8.20 | 7.68 | 8.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:51 PM EST |
| 30.00 | 8.20 | 9.20 | 8.70 | % | 0.29 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:51 PM EST | |||
| 31.00 | 9.15 | 10.20 | 9.68 | 10.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:51 PM EST |
| 32.00 | 10.25 | 11.20 | 10.73 | % | 0.34 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:51 PM EST | |||
| 33.00 | 11.25 | 12.20 | 11.73 | % | 0.36 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:51 PM EST | |||
| 34.00 | 12.25 | 13.20 | 12.73 | % | 0.37 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:51 PM EST | |||
| 35.00 | 13.25 | 14.20 | 13.73 | 14.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:51 PM EST |
| 36.00 | 14.25 | 15.20 | 14.73 | 15.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:51 PM EST |
| 40.00 | 18.25 | 19.20 | 18.73 | % | 0.47 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:51 PM EST |