Options Chain for HP INC COM (HPQ) - $25.09 as of 5/29/2025 7:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.90 | 12.05 | 15.75 | 0.00 | 0.00% | 0 | 7 | 9.72 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 4:00:04 PM EST |
| 14.00 | 10.90 | 11.05 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 15.00 | 9.40 | 10.00 | % | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 16.00 | 8.30 | 9.00 | 9.35 | % | 4 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST | |
| 17.00 | 7.90 | 8.70 | 8.55 | % | 1 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST | |
| 18.00 | 6.90 | 7.05 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 19.00 | 5.90 | 6.05 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 20.00 | 4.75 | 5.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 21.00 | 3.55 | 4.00 | 5.80 | 0.00 | 0.00% | 0 | 134 | 2.17 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 4:00:04 PM EST |
| 21.50 | 2.45 | 3.55 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 22.00 | 2.84 | 3.10 | 4.20 | 0.00 | 0.00% | 0 | 70 | 1.70 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 4:00:04 PM EST |
| 22.50 | 2.39 | 2.53 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 23.00 | 1.92 | 2.40 | 2.79 | -1.91 | -40.64% | 9 | 149 | 1.58 | 0.99 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 23.50 | 0.53 | 3.05 | 2.22 | -2.03 | -47.77% | 3 | 9 | 3.63 | 0.97 | 0.08 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 24.00 | 0.39 | 1.11 | 0.90 | -2.60 | -74.29% | 11 | 268 | 0.78 | 0.89 | 0.21 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 24.50 | 0.53 | 0.58 | 0.54 | -3.98 | -88.06% | 11 | 1 | 0.50 | 0.74 | 0.41 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 25.00 | 0.22 | 0.26 | 0.24 | -2.42 | -90.98% | 437 | 136 | 0.49 | 0.48 | 0.57 | -0.14 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 25.50 | 0.06 | 0.09 | 0.09 | -2.60 | -96.66% | 723 | 1 | 0.49 | 0.22 | 0.47 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 26.00 | 0.02 | 0.04 | 0.03 | -1.79 | -98.36% | 1,268 | 1,949 | 0.56 | 0.09 | 0.25 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 26.50 | 0.00 | 0.02 | 0.02 | -1.35 | -98.54% | 104 | 18 | 0.67 | 0.03 | 0.10 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | -1.09 | -98.20% | 967 | 3,104 | 0.79 | 0.01 | 0.04 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.01 | 0.02 | -0.80 | -97.57% | 1,141 | 2,721 | 0.89 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | -0.63 | -98.44% | 1,161 | 4,625 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | -0.46 | -97.88% | 64 | 522 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | -0.29 | -96.67% | 89 | 553 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 29.50 | 0.00 | 0.01 | 0.02 | -0.24 | -92.31% | 56 | 304 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | -0.16 | -94.12% | 136 | 1,477 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 30.50 | 0.00 | 0.01 | 0.02 | -0.08 | -80.00% | 12 | 500 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 25 | 765 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 20 | 160 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 33 | 715 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 58 | 2.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 103 | 2.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 33.50 | 0.00 | 0.54 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.68 | 0.08 | 0.00 | 0.00% | 0 | 3 | 6.33 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:04 PM EST |
| 34.50 | 0.00 | 0.63 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.61 | 0.02 | 0.00 | 0.00% | 0 | 11 | 6.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 35.50 | 0.00 | 0.53 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 18 | 2.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 36.50 | 0.00 | 0.58 | % | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 258 | 3.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.56 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.20 | 0.12 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST | |
| 38.50 | 0.00 | 0.20 | 0.11 | % | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST | |
| 39.00 | 0.00 | 0.20 | 0.09 | % | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.49 | 0.20 | 0.00 | 0.00% | 0 | 1 | 5.74 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/29/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.02 | 0.16 | 0.00 | 0.00% | 0 | 605 | 2.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,486 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 235 | 1.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 21.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 3 | 28 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 277 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 403 | 257 | 0.83 | -0.01 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 23.50 | 0.01 | 0.02 | 0.02 | -0.11 | -84.62% | 402 | 148 | 0.67 | -0.03 | 0.08 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 24.00 | 0.02 | 0.04 | 0.04 | -0.04 | -50.00% | 912 | 8,738 | 0.55 | -0.11 | 0.21 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 24.50 | 0.03 | 0.13 | 0.08 | -0.01 | -11.12% | 1,139 | 607 | 0.54 | -0.26 | 0.41 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 25.00 | 0.27 | 0.32 | 0.26 | +0.09 | +52.95% | 1,552 | 554 | 0.52 | -0.52 | 0.57 | -0.14 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 25.50 | 0.59 | 0.65 | 0.58 | +0.33 | +132.00% | 703 | 462 | 0.50 | -0.78 | 0.47 | -0.10 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 26.00 | 1.01 | 1.10 | 1.13 | +0.72 | +175.61% | 801 | 1,283 | 0.43 | -0.91 | 0.25 | -0.04 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 26.50 | 1.33 | 1.77 | 1.60 | +1.07 | +201.89% | 678 | 1,480 | 0.98 | -0.97 | 0.10 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 27.00 | 2.01 | 2.24 | 2.12 | +1.37 | +182.67% | 843 | 2,937 | 0.96 | -0.99 | 0.04 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 27.50 | 2.52 | 2.60 | 2.51 | +1.58 | +169.90% | 1,850 | 1,971 | 1.47 | -1.00 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 28.00 | 3.00 | 3.10 | 3.02 | +1.76 | +139.69% | 157 | 785 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 28.50 | 3.50 | 3.60 | 3.51 | +1.97 | +127.93% | 79 | 420 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 29.00 | 4.00 | 4.10 | 4.07 | +2.14 | +110.89% | 367 | 159 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 29.50 | 4.50 | 5.05 | 4.07 | +1.89 | +86.70% | 247 | 102 | 1.67 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 30.00 | 5.00 | 5.10 | 5.15 | +2.41 | +87.96% | 441 | 178 | 1.81 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 30.50 | 5.50 | 5.60 | 5.65 | +3.89 | +221.03% | 99 | 40 | 2.36 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 31.00 | 6.00 | 6.10 | 6.10 | +2.56 | +72.32% | 10 | 4 | 2.07 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 31.50 | 5.45 | 6.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 32.00 | 6.10 | 7.10 | 3.85 | 0.00 | 0.00% | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:04 PM EST |
| 32.50 | 7.30 | 7.60 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 33.00 | 8.00 | 8.10 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 33.50 | 8.50 | 8.60 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 34.00 | 8.80 | 9.10 | 9.15 | +4.35 | +90.63% | 2 | 1 | 6.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 34.50 | 8.80 | 9.60 | 9.24 | % | 2 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST | |
| 35.00 | 10.00 | 10.10 | 9.64 | +0.90 | +10.30% | 2 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 35.50 | 10.45 | 10.60 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 36.00 | 11.00 | 11.10 | 10.75 | +3.55 | +49.31% | 11 | 4 | 3.23 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 36.50 | 10.25 | 11.60 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 37.00 | 12.00 | 12.20 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 37.50 | 11.65 | 12.60 | % | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 38.00 | 11.75 | 13.10 | 8.94 | 0.00 | 0.00% | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:04 PM EST |
| 38.50 | 13.10 | 13.60 | % | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 39.00 | 14.00 | 14.10 | 9.75 | 0.00 | 0.00% | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:04 PM EST |