Options Chain for HP INC COM (HPQ) - $27.90 as of 3/31/2025 4:11:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.75 | 9.00 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.99 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:01 PM EST |
| 21.00 | 6.80 | 7.00 | % | 0 | 0 | 0.55 | 0.99 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 22.00 | 5.35 | 6.10 | % | 0 | 0 | 0.47 | 0.97 | 0.02 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 23.00 | 3.90 | 5.00 | % | 0 | 0 | 0.20 | 0.94 | 0.03 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 24.00 | 3.95 | 4.05 | % | 0 | 0 | 0.32 | 0.90 | 0.05 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 25.00 | 2.82 | 4.15 | 4.47 | 0.00 | 0.00% | 0 | 21 | 0.26 | 0.84 | 0.07 | -0.01 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 26.00 | 2.14 | 2.87 | 2.18 | -1.08 | -33.13% | 2 | 272 | 0.36 | 0.76 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 27.00 | 1.46 | 2.21 | 1.50 | -0.73 | -32.74% | 1 | 18 | 0.35 | 0.64 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 28.00 | 1.01 | 1.07 | 0.96 | -0.19 | -16.53% | 6 | 115 | 0.28 | 0.51 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 29.00 | 0.57 | 0.64 | 0.57 | -0.15 | -20.84% | 74 | 2,114 | 0.26 | 0.36 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 30.00 | 0.31 | 0.36 | 0.32 | -0.07 | -17.95% | 153 | 6,893 | 0.26 | 0.23 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 31.00 | 0.16 | 0.20 | 0.16 | -0.08 | -33.34% | 14 | 2,463 | 0.26 | 0.14 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 32.00 | 0.08 | 0.12 | 0.09 | -0.06 | -40.00% | 4 | 3,231 | 0.27 | 0.08 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 33.00 | 0.05 | 0.07 | 0.07 | +0.01 | +16.67% | 15 | 895 | 0.28 | 0.05 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 34.00 | 0.03 | 0.27 | 0.15 | +0.09 | +150.00% | 1 | 1,579 | 0.37 | 0.02 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 35.00 | 0.01 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 3,667 | 0.35 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 36.00 | 0.01 | 0.20 | 0.12 | +0.05 | +71.43% | 1 | 448 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 502 | 0.41 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 38.00 | 0.01 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 659 | 0.59 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 39.00 | 0.01 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 1,068 | 0.62 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 2,152 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 377 | 0.50 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 7,006 | 0.72 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 6 | 193 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.75 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 94 | 1.05 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 4:00:01 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 | 0.57 | -0.01 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:01 PM EST |
| 21.00 | 0.02 | 0.29 | % | 0 | 0 | 0.65 | -0.01 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 22.00 | 0.05 | 0.10 | % | 0 | 0 | 0.44 | -0.03 | 0.02 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 23.00 | 0.09 | 0.37 | % | 0 | 0 | 0.49 | -0.06 | 0.03 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 24.00 | 0.16 | 0.19 | 0.19 | +0.03 | +18.75% | 10 | 4 | 0.35 | -0.10 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 25.00 | 0.24 | 0.31 | 0.30 | +0.08 | +36.37% | 12 | 59 | 0.33 | -0.16 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 26.00 | 0.45 | 0.49 | 0.50 | +0.21 | +72.42% | 5 | 530 | 0.31 | -0.24 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 27.00 | 0.74 | 0.79 | 0.82 | +0.16 | +24.25% | 4 | 6,593 | 0.30 | -0.36 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 28.00 | 0.97 | 1.21 | 1.32 | +0.21 | +18.92% | 48 | 598 | 0.28 | -0.49 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 29.00 | 1.74 | 1.79 | 1.70 | +0.33 | +24.09% | 49 | 722 | 0.27 | -0.64 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 30.00 | 1.95 | 2.69 | 2.49 | +0.24 | +10.67% | 20 | 5,458 | 0.21 | -0.77 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 31.00 | 3.30 | 3.45 | 3.55 | +0.40 | +12.70% | 2 | 3,510 | 0.28 | -0.86 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 32.00 | 3.15 | 4.40 | 3.29 | 0.00 | 0.00% | 0 | 356 | 0.30 | -0.92 | 0.06 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 33.00 | 4.25 | 7.35 | 5.22 | +0.90 | +20.84% | 1 | 645 | 0.35 | -0.95 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 34.00 | 4.80 | 6.40 | 4.75 | 0.00 | 0.00% | 0 | 19 | 0.40 | -0.98 | 0.02 | 0.00 | 3/6/2025 | 3/31/2025 4:00:01 PM EST |
| 35.00 | 6.25 | 8.35 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 36.00 | 7.55 | 8.70 | 7.55 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 37.00 | 9.25 | 10.30 | 7.50 | 0.00 | 0.00% | 0 | 38 | 0.52 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:01 PM EST |
| 38.00 | 9.40 | 10.40 | 8.68 | 0.00 | 0.00% | 0 | 7 | 0.56 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:01 PM EST |
| 39.00 | 10.25 | 12.30 | 4.85 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 4:00:01 PM EST |
| 40.00 | 11.25 | 13.30 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 41.00 | 11.95 | 14.20 | 10.37 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:01 PM EST |
| 42.00 | 12.70 | 15.30 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.69 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 3/31/2025 4:00:01 PM EST |
| 45.00 | 17.05 | 18.30 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 4:00:01 PM EST |
| 50.00 | 21.30 | 23.30 | 16.95 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 4:00:01 PM EST |
| 55.00 | 26.00 | 28.95 | 17.92 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 4:00:01 PM EST |