Options Chain for HP INC COM (HPQ) - $28.65 as of 3/28/2025 8:05:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.85 | 9.15 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 6.35 | 7.50 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 5.05 | 6.25 | % | 0 | 0 | 0.42 | 0.97 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 23.00 | 5.00 | 5.50 | % | 0 | 0 | 0.43 | 0.95 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 24.00 | 4.10 | 4.30 | % | 0 | 0 | 0.34 | 0.91 | 0.05 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 3.25 | 3.35 | 4.47 | 0.00 | 0.00% | 0 | 21 | 0.30 | 0.85 | 0.07 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 2.44 | 2.95 | 3.26 | 0.00 | 0.00% | 0 | 272 | 0.30 | 0.77 | 0.10 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 1.71 | 1.78 | 2.23 | 0.00 | 0.00% | 0 | 18 | 0.28 | 0.67 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 1.12 | 1.17 | 1.15 | -0.30 | -20.69% | 27 | 109 | 0.27 | 0.53 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 0.67 | 0.74 | 0.72 | -0.25 | -25.78% | 163 | 2,107 | 0.27 | 0.38 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.36 | 0.40 | 0.39 | -0.19 | -32.76% | 108 | 6,872 | 0.25 | 0.25 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 0.19 | 0.22 | 0.24 | -0.04 | -14.29% | 122 | 2,585 | 0.26 | 0.16 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 0.09 | 0.13 | 0.15 | -0.01 | -6.25% | 2 | 3,229 | 0.28 | 0.10 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 0.06 | 0.09 | 0.06 | -0.06 | -50.00% | 85 | 819 | 0.28 | 0.07 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 0.03 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,579 | 0.30 | 0.04 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.01 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3,667 | 0.32 | 0.02 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 448 | 0.39 | 0.01 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 37.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 502 | 0.40 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 1.29 | 0.03 | 0.00 | 0.00% | 0 | 659 | 0.99 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 1,068 | 1.03 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 250 | 2,165 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 377 | 0.87 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.37 | 0.19 | 0.00 | 0.00% | 0 | 7,006 | 0.80 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 0.01 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 193 | 0.69 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.73 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 94 | 1.56 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 0.02 | 0.50 | % | 0 | 0 | 0.55 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 0.02 | 0.18 | % | 0 | 0 | 0.40 | -0.03 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 23.00 | 0.07 | 0.10 | % | 0 | 0 | 0.35 | -0.05 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 24.00 | 0.13 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.09 | 0.05 | -0.01 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.22 | 0.28 | 0.22 | -0.10 | -31.25% | 1 | 59 | 0.32 | -0.15 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 0.39 | 0.46 | 0.29 | 0.00 | 0.00% | 0 | 530 | 0.30 | -0.23 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 0.66 | 0.69 | 0.66 | +0.18 | +37.50% | 5,691 | 1,016 | 0.28 | -0.33 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 1.06 | 1.10 | 1.11 | +0.35 | +46.06% | 122 | 569 | 0.27 | -0.47 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 1.61 | 1.67 | 1.37 | +0.15 | +12.30% | 65 | 771 | 0.27 | -0.62 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 2.31 | 2.37 | 2.25 | +0.47 | +26.41% | 6 | 5,463 | 0.26 | -0.75 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 31.00 | 3.15 | 3.25 | 3.15 | +0.65 | +26.00% | 1 | 3,510 | 0.26 | -0.84 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 3.20 | 4.15 | 3.29 | 0.00 | 0.00% | 0 | 356 | 0.28 | -0.90 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 5.05 | 5.15 | 4.32 | 0.00 | 0.00% | 0 | 663 | 0.33 | -0.93 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 6.05 | 6.15 | 4.75 | 0.00 | 0.00% | 0 | 19 | 0.38 | -0.96 | 0.03 | 0.00 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 6.05 | 8.15 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.98 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 36.00 | 6.60 | 9.15 | 7.55 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 37.00 | 7.60 | 10.15 | 7.50 | 0.00 | 0.00% | 0 | 38 | 0.48 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 9.05 | 11.15 | 8.68 | 0.00 | 0.00% | 0 | 7 | 0.52 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 39.00 | 11.05 | 12.15 | 4.85 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 11.05 | 13.15 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 41.00 | 13.05 | 14.15 | 10.37 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 42.00 | 13.05 | 16.35 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.65 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 16.15 | 17.70 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:02 PM EST |
| 50.00 | 21.35 | 22.40 | 16.95 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 27.00 | 27.20 | 17.92 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 4:00:02 PM EST |