Options Chain for HP INC COM (HPQ) - $21.98 as of 5/22/2026 7:39:08 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 | 11.10 | 13.10 | 12.10 | % | 0.93 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 14.00 | 10.10 | 11.65 | 10.88 | 9.90 | +3.05 | +44.53% | 0.78 | 2 | 10 | 3.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 14.50 | 9.60 | 11.70 | 10.65 | 6.70 | 0.00 | 0.00% | 0.73 | 0 | 16 | 4.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 15.00 | 9.70 | 10.65 | 10.18 | 10.37 | +4.01 | +63.05% | 0.68 | 101 | 102 | 3.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 15.50 | 8.60 | 10.75 | 9.68 | 4.26 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:54 PM EST |
| 16.00 | 8.80 | 9.85 | 9.33 | 9.53 | +4.00 | +72.34% | 0.58 | 2 | 23 | 3.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 16.50 | 8.25 | 9.35 | 8.80 | 8.90 | +3.94 | +79.44% | 0.53 | 2 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 17.00 | 8.05 | 9.40 | 8.73 | 8.40 | +3.95 | +88.77% | 0.51 | 5 | 21 | 3.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 17.50 | 7.20 | 8.50 | 7.85 | 6.65 | +2.64 | +65.84% | 0.45 | 2 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 18.00 | 7.00 | 7.45 | 7.23 | 7.31 | +3.91 | +115.00% | 0.40 | 8 | 12 | 1.84 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 18.50 | 6.20 | 7.40 | 6.80 | 5.10 | +2.34 | +84.79% | 0.37 | 1 | 31 | 2.41 | 0.99 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 19.00 | 6.10 | 6.60 | 6.35 | 6.20 | +3.71 | +149.00% | 0.33 | 42 | 195 | 1.86 | 0.99 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 19.50 | 5.40 | 6.20 | 5.80 | 5.20 | +3.17 | +156.16% | 0.30 | 13 | 2,693 | 1.87 | 0.98 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 20.00 | 4.25 | 5.50 | 4.88 | 5.30 | +3.65 | +221.22% | 0.24 | 39 | 150 | 1.80 | 0.96 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 20.50 | 4.30 | 5.30 | 4.80 | 4.79 | +2.94 | +158.92% | 0.23 | 24 | 251 | 1.73 | 0.95 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 21.00 | 4.15 | 4.75 | 4.45 | 4.42 | +2.88 | +187.02% | 0.21 | 133 | 1,209 | 1.54 | 0.92 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 21.50 | 3.75 | 4.20 | 3.98 | 3.96 | +2.88 | +266.67% | 0.19 | 144 | 639 | 0.98 | 0.90 | 0.05 | -0.05 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 22.00 | 3.30 | 3.60 | 3.45 | 3.48 | +2.54 | +270.22% | 0.16 | 260 | 786 | 0.91 | 0.86 | 0.07 | -0.06 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 22.50 | 2.93 | 3.20 | 3.07 | 3.07 | +2.36 | +332.40% | 0.14 | 360 | 315 | 0.94 | 0.82 | 0.08 | -0.07 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 23.00 | 2.48 | 2.92 | 2.70 | 2.81 | +2.23 | +384.49% | 0.12 | 273 | 1,360 | 0.95 | 0.78 | 0.09 | -0.08 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 23.50 | 2.29 | 2.48 | 2.39 | 2.43 | +1.98 | +440.00% | 0.10 | 489 | 437 | 0.99 | 0.73 | 0.10 | -0.08 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 24.00 | 1.95 | 2.16 | 2.06 | 2.00 | +1.70 | +566.67% | 0.09 | 501 | 436 | 0.99 | 0.67 | 0.11 | -0.09 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 24.50 | 1.65 | 1.87 | 1.76 | 1.80 | +1.63 | +958.83% | 0.07 | 506 | 322 | 0.99 | 0.61 | 0.11 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 25.00 | 1.38 | 1.46 | 1.42 | 1.43 | +1.27 | +793.75% | 0.06 | 2,771 | 808 | 0.94 | 0.55 | 0.12 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 25.50 | 1.14 | 1.28 | 1.21 | 1.21 | % | 0.05 | 1,294 | 0 | 0.96 | 0.50 | 0.12 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 26.00 | 0.93 | 1.06 | 1.00 | 1.07 | +1.02 | +2,040.00% | 0.04 | 2,031 | 43 | 0.97 | 0.44 | 0.12 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 26.50 | 0.75 | 0.97 | 0.86 | 0.88 | % | 0.03 | 111 | 0 | 0.98 | 0.38 | 0.11 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 27.00 | 0.61 | 0.80 | 0.71 | 0.79 | +0.59 | +295.00% | 0.03 | 1,364 | 85 | 0.98 | 0.33 | 0.11 | -0.09 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 28.00 | 0.38 | 0.54 | 0.46 | 0.47 | +0.46 | +4,600.00% | 0.02 | 423 | 94 | 0.98 | 0.24 | 0.09 | -0.08 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 30.00 | 0.19 | 0.22 | 0.21 | 0.22 | +0.17 | +340.00% | 0.01 | 3,984 | 18 | 1.02 | 0.12 | 0.06 | -0.05 | 5/22/2026 | 5/22/2026 3:59:54 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 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.08 | 0 | 2 | 6.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 1.82 | 0.91 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 27 | 5.38 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 40 | 5.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.41 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 55 | 83 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 316 | 486 | 1.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.03 | -42.86% | 0.00 | 33 | 387 | 1.15 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 18.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 40 | 379 | 1.17 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 1,878 | 1,721 | 1.02 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 19.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.23 | -82.15% | 0.00 | 65 | 427 | 0.99 | -0.02 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 20.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.23 | -85.19% | 0.00 | 236 | 378 | 0.93 | -0.04 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 20.50 | 0.02 | 0.11 | 0.07 | 0.08 | -0.30 | -78.95% | 0.00 | 173 | 192 | 0.86 | -0.05 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 21.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.49 | -81.67% | 0.01 | 168 | 242 | 0.97 | -0.08 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 21.50 | 0.15 | 0.26 | 0.21 | 0.17 | -1.13 | -86.93% | 0.01 | 10,176 | 41 | 0.99 | -0.10 | 0.05 | -0.05 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 22.00 | 0.22 | 0.24 | 0.23 | 0.24 | -1.06 | -81.54% | 0.01 | 554 | 129 | 0.94 | -0.14 | 0.07 | -0.06 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 22.50 | 0.31 | 0.36 | 0.34 | 0.33 | -1.88 | -85.07% | 0.02 | 241 | 25 | 0.95 | -0.18 | 0.08 | -0.07 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 23.00 | 0.42 | 0.59 | 0.51 | 0.46 | -1.33 | -74.31% | 0.02 | 9,736 | 27 | 1.00 | -0.22 | 0.09 | -0.08 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 23.50 | 0.55 | 0.78 | 0.67 | 0.59 | -1.87 | -76.02% | 0.03 | 72 | 10 | 1.01 | -0.27 | 0.10 | -0.08 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 24.00 | 0.75 | 0.80 | 0.78 | 0.75 | -2.41 | -76.27% | 0.03 | 848 | 4 | 0.96 | -0.33 | 0.11 | -0.09 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 24.50 | 0.93 | 1.03 | 0.98 | 0.96 | % | 0.04 | 143 | 0 | 0.96 | -0.39 | 0.11 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 25.00 | 1.16 | 1.28 | 1.22 | 1.19 | -3.21 | -72.96% | 0.05 | 13,930 | 1 | 0.96 | -0.45 | 0.12 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 25.50 | 1.41 | 1.59 | 1.50 | 1.45 | % | 0.06 | 46 | 0 | 0.97 | -0.50 | 0.12 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 26.00 | 1.74 | 1.85 | 1.80 | 1.78 | % | 0.07 | 174 | 0 | 0.97 | -0.56 | 0.12 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 26.50 | 2.02 | 2.23 | 2.13 | 2.05 | % | 0.08 | 28 | 0 | 0.98 | -0.62 | 0.11 | -0.10 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 27.00 | 2.37 | 2.58 | 2.48 | 2.39 | -3.61 | -60.17% | 0.09 | 30 | 1 | 0.98 | -0.67 | 0.11 | -0.09 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 28.00 | 3.15 | 3.35 | 3.25 | 7.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.00 | -0.76 | 0.09 | -0.08 | 5/14/2026 | 5/22/2026 3:59:54 PM EST |
| 30.00 | 4.60 | 5.40 | 5.00 | 9.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.48 | -0.88 | 0.06 | -0.05 | 5/14/2026 | 5/22/2026 3:59:54 PM EST |