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 | 13.25 | 16.85 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 12.30 | 15.85 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 11.30 | 14.85 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 10.25 | 13.85 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 9.40 | 12.75 | 9.78 | 0.00 | 0.00% | 0 | 5 | 3.26 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 8.60 | 11.70 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 7.40 | 10.55 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 18.00 | 6.80 | 9.40 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 19.00 | 5.45 | 8.80 | % | 0 | 0 | 2.25 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 5.25 | 6.50 | 2.92 | 0.00 | 0.00% | 0 | 149 | 1.48 | 0.95 | 0.02 | -0.02 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 3.35 | 6.85 | 2.80 | 0.00 | 0.00% | 0 | 16 | 1.84 | 0.93 | 0.03 | -0.02 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 2.43 | 4.25 | 2.07 | 0.00 | 0.00% | 0 | 140 | 0.72 | 0.92 | 0.05 | -0.02 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 1.81 | 4.60 | % | 0 | 0 | 0.69 | 0.88 | 0.06 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 23.00 | 2.70 | 3.35 | 2.00 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.81 | 0.07 | -0.03 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |
| 23.50 | 1.61 | 2.75 | % | 0 | 0 | 0.61 | 0.78 | 0.08 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 24.00 | 0.60 | 2.60 | 2.05 | 0.00 | 0.00% | 0 | 29 | 0.79 | 0.75 | 0.09 | -0.04 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 24.50 | 0.57 | 2.08 | % | 0 | 0 | 0.27 | 0.71 | 0.11 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 1.34 | 1.88 | 1.51 | -0.03 | -1.95% | 2 | 236 | 0.46 | 0.66 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 25.50 | 1.00 | 2.35 | % | 0 | 0 | 0.63 | 0.60 | 0.15 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 26.00 | 0.75 | 0.88 | 0.89 | -0.02 | -2.20% | 524 | 1,568 | 0.35 | 0.52 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 26.50 | 0.31 | 0.86 | % | 0 | 0 | 0.34 | 0.44 | 0.16 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 0.29 | 1.11 | 0.44 | -0.08 | -15.39% | 92 | 517 | 0.52 | 0.37 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 27.50 | 0.07 | 1.74 | % | 0 | 0 | 0.64 | 0.31 | 0.13 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 0.08 | 0.33 | 0.21 | 0.00 | 0.00% | 0 | 52 | 0.34 | 0.28 | 0.11 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 28.50 | 0.01 | 0.66 | % | 0 | 0 | 0.36 | 0.19 | 0.11 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 29.00 | 0.01 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.38 | 0.18 | 0.09 | -0.02 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | 0.14 | 0.07 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.45 | % | 0 | 0 | 0.81 | 0.05 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 2.13 | % | 0 | 0 | 1.56 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 2.13 | % | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 1.73 | % | 0 | 0 | 1.78 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.02 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 1.27 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 1.29 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 1.27 | % | 0 | 0 | 1.87 | 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 | 1.04 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 1.13 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 2.13 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 2.13 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 2.13 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 2.13 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 2.13 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 2.14 | % | 0 | 0 | 2.08 | -0.01 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.08 | 0.30 | 0.00 | 0.00% | 0 | 1,493 | 0.73 | -0.05 | 0.02 | -0.02 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.14 | 0.23 | 0.00 | 0.00% | 0 | 400 | 0.56 | -0.07 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 2.20 | 0.62 | 0.00 | 0.00% | 0 | 6 | 1.85 | -0.08 | 0.05 | -0.02 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 0.05 | 1.35 | % | 0 | 0 | 0.79 | -0.12 | 0.06 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 23.00 | 0.08 | 0.34 | 0.49 | 0.00 | 0.00% | 0 | 255 | 0.51 | -0.19 | 0.07 | -0.03 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 23.50 | 0.12 | 0.48 | % | 0 | 0 | 0.52 | -0.22 | 0.08 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 24.00 | 0.20 | 0.30 | 0.21 | -0.05 | -19.24% | 77 | 85 | 0.42 | -0.25 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 24.50 | 0.26 | 1.74 | % | 0 | 0 | 0.75 | -0.29 | 0.11 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 0.38 | 1.62 | 0.36 | -0.17 | -32.08% | 1 | 79 | 0.38 | -0.34 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 25.50 | 0.54 | 1.58 | % | 0 | 0 | 0.58 | -0.40 | 0.15 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 26.00 | 0.78 | 0.95 | 0.78 | -0.09 | -10.35% | 1 | 79 | 0.38 | -0.48 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 26.50 | 0.62 | 1.50 | % | 0 | 0 | 0.33 | -0.56 | 0.16 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 0.57 | 2.38 | 1.42 | 0.00 | 0.00% | 0 | 5 | 0.89 | -0.63 | 0.15 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 27.50 | 0.94 | 2.50 | % | 0 | 0 | 0.81 | -0.69 | 0.13 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 1.18 | 2.63 | 2.58 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.72 | 0.11 | -0.03 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 28.50 | 1.07 | 2.99 | % | 0 | 0 | 0.55 | -0.81 | 0.11 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 29.00 | 2.78 | 4.55 | % | 0 | 0 | 0.71 | -0.82 | 0.09 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 3.60 | 4.50 | % | 0 | 0 | 0.63 | -0.86 | 0.07 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 31.00 | 3.40 | 6.40 | % | 0 | 0 | 1.41 | -0.95 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 4.25 | 7.55 | % | 0 | 0 | 1.54 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 33.00 | 5.40 | 8.50 | % | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 34.00 | 6.15 | 9.35 | % | 0 | 0 | 0.86 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 7.30 | 10.20 | 8.88 | % | 1 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 36.00 | 8.35 | 11.25 | 9.95 | -0.10 | -1.00% | 2 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 37.00 | 9.90 | 12.25 | 11.10 | 0.00 | 0.00% | 0 | 2 | 2.03 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 38.00 | 10.40 | 13.45 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |