Options Chain for HP INC COM (HPQ) - $19.44 as of 3/27/2026 9:55:47 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 | 5.75 | 6.75 | 6.25 | 6.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.93 | 0.97 | 0.02 | 0.00 | 3/6/2026 | 3/27/2026 3:59:53 PM EST |
| 14.00 | 4.85 | 5.85 | 5.35 | 6.06 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.87 | 0.95 | 0.03 | 0.00 | 2/10/2026 | 3/27/2026 3:59:53 PM EST |
| 15.00 | 4.25 | 4.75 | 4.50 | 4.25 | +0.65 | +18.06% | 0.30 | 1 | 29 | 0.66 | 0.91 | 0.04 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 16.00 | 3.30 | 3.95 | 3.63 | 2.91 | 0.00 | 0.00% | 0.23 | 0 | 87 | 0.66 | 0.86 | 0.06 | -0.01 | 3/20/2026 | 3/27/2026 3:59:53 PM EST |
| 17.00 | 2.60 | 3.05 | 2.83 | 2.29 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.44 | 0.79 | 0.08 | -0.01 | 3/23/2026 | 3/27/2026 3:59:53 PM EST |
| 18.00 | 2.15 | 2.30 | 2.23 | 2.14 | -0.01 | -0.47% | 0.12 | 6 | 310 | 0.50 | 0.70 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 19.00 | 1.51 | 1.68 | 1.60 | 1.53 | -0.06 | -3.78% | 0.08 | 44 | 940 | 0.48 | 0.59 | 0.11 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 20.00 | 1.03 | 1.29 | 1.16 | 1.04 | -0.10 | -8.78% | 0.06 | 47 | 1,802 | 0.49 | 0.47 | 0.12 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 21.00 | 0.62 | 0.77 | 0.70 | 0.70 | -0.06 | -7.90% | 0.03 | 12 | 884 | 0.45 | 0.36 | 0.11 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 22.00 | 0.41 | 0.49 | 0.45 | 0.45 | -0.02 | -4.26% | 0.02 | 35 | 1,346 | 0.45 | 0.26 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 23.00 | 0.21 | 0.39 | 0.30 | 0.26 | -0.04 | -13.34% | 0.01 | 19 | 1,310 | 0.45 | 0.18 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 24.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.08 | -36.37% | 0.01 | 3 | 294 | 0.43 | 0.12 | 0.06 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 25.00 | 0.07 | 0.10 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.43 | 0.07 | 0.04 | 0.00 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 26.00 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 680 | 0.45 | 0.04 | 0.03 | 0.00 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.53 | 0.03 | 0.02 | 0.00 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.72 | 0.02 | 0.01 | 0.00 | 3/12/2026 | 3/27/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.79 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 3/27/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.74 | 0.01 | 0.00 | 0.00 | 2/27/2026 | 3/27/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/27/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.91 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/27/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/27/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.79 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/27/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 3/27/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/27/2026 3:59:53 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 | 0.04 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 20 | 106 | 0.63 | -0.03 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 14.00 | 0.06 | 0.15 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.59 | -0.05 | 0.03 | 0.00 | 3/24/2026 | 3/27/2026 3:59:53 PM EST |
| 15.00 | 0.14 | 0.23 | 0.19 | 0.18 | +0.03 | +20.00% | 0.01 | 2 | 384 | 0.57 | -0.09 | 0.04 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 16.00 | 0.24 | 0.33 | 0.29 | 0.31 | +0.10 | +47.62% | 0.02 | 2 | 256 | 0.54 | -0.14 | 0.06 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 17.00 | 0.39 | 0.49 | 0.44 | 0.47 | +0.05 | +11.91% | 0.03 | 10,760 | 778 | 0.50 | -0.21 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 18.00 | 0.65 | 0.80 | 0.73 | 0.78 | +0.23 | +41.82% | 0.04 | 205 | 1,496 | 0.49 | -0.30 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 19.00 | 1.02 | 1.16 | 1.09 | 1.12 | +0.11 | +10.90% | 0.06 | 158 | 1,392 | 0.47 | -0.41 | 0.11 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 20.00 | 1.53 | 1.72 | 1.63 | 1.71 | +0.21 | +14.00% | 0.08 | 21 | 923 | 0.47 | -0.53 | 0.12 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 21.00 | 2.17 | 2.36 | 2.27 | 1.96 | 0.00 | 0.00% | 0.11 | 0 | 676 | 0.47 | -0.64 | 0.11 | -0.01 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 22.00 | 2.83 | 3.10 | 2.97 | 2.73 | 0.00 | 0.00% | 0.14 | 0 | 651 | 0.45 | -0.74 | 0.10 | -0.01 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 23.00 | 3.60 | 4.25 | 3.93 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 528 | 0.49 | -0.82 | 0.08 | -0.01 | 3/23/2026 | 3/27/2026 3:59:53 PM EST |
| 24.00 | 4.50 | 5.20 | 4.85 | 5.27 | 0.00 | 0.00% | 0.20 | 0 | 264 | 0.72 | -0.88 | 0.06 | -0.01 | 3/16/2026 | 3/27/2026 3:59:53 PM EST |
| 25.00 | 5.45 | 6.30 | 5.88 | 6.04 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.84 | -0.93 | 0.04 | 0.00 | 3/24/2026 | 3/27/2026 3:59:53 PM EST |
| 26.00 | 5.90 | 7.80 | 6.85 | 8.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.12 | -0.96 | 0.03 | 0.00 | 3/11/2026 | 3/27/2026 3:59:53 PM EST |
| 27.00 | 6.90 | 8.80 | 7.85 | 5.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.19 | -0.97 | 0.02 | 0.00 | 1/6/2026 | 3/27/2026 3:59:53 PM EST |
| 28.00 | 7.90 | 9.85 | 8.88 | 4.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 12/2/2025 | 3/27/2026 3:59:53 PM EST |
| 29.00 | 8.95 | 10.85 | 9.90 | 8.35 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.34 | -0.99 | 0.01 | 0.00 | 1/8/2026 | 3/27/2026 3:59:53 PM EST |
| 30.00 | 9.95 | 12.10 | 11.03 | 11.26 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 3/10/2026 | 3/27/2026 3:59:53 PM EST |
| 31.00 | 10.85 | 12.85 | 11.85 | 11.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:53 PM EST |
| 32.00 | 11.90 | 13.85 | 12.88 | % | 0.40 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 33.00 | 12.80 | 14.85 | 13.83 | 6.41 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 3/27/2026 3:59:53 PM EST |
| 34.00 | 13.80 | 15.75 | 14.78 | % | 0.43 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 35.00 | 14.85 | 16.75 | 15.80 | % | 0.45 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 36.00 | 15.85 | 17.90 | 16.88 | 11.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 3/27/2026 3:59:53 PM EST |
| 40.00 | 19.95 | 21.85 | 20.90 | % | 0.52 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST |