Options Chain for HP INC COM (HPQ) - $25.01 as of 5/29/2026 10:53:16 AM 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 | 13.05 | 16.65 | 14.85 | 11.30 | 0.00 | 0.00% | 1.14 | 0 | 5 | 6.36 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:59:07 AM EST |
| 14.00 | 12.05 | 15.35 | 13.70 | 7.45 | 0.00 | 0.00% | 0.98 | 0 | 1 | 5.87 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:59:07 AM EST |
| 14.50 | 11.50 | 14.95 | 13.23 | 5.58 | 0.00 | 0.00% | 0.91 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 9:59:07 AM EST |
| 15.00 | 11.15 | 14.15 | 12.65 | 9.30 | 0.00 | 0.00% | 0.84 | 0 | 10 | 5.41 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:59:07 AM EST |
| 15.50 | 10.65 | 13.10 | 11.88 | 8.90 | 0.00 | 0.00% | 0.77 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:59:07 AM EST |
| 16.00 | 10.15 | 13.15 | 11.65 | 5.10 | 0.00 | 0.00% | 0.73 | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 9:59:07 AM EST |
| 16.50 | 9.50 | 12.95 | 11.23 | 8.35 | 0.00 | 0.00% | 0.68 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:07 AM EST |
| 17.00 | 9.00 | 12.05 | 10.53 | 3.81 | 0.00 | 0.00% | 0.62 | 0 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 9:59:07 AM EST |
| 17.50 | 8.55 | 12.00 | 10.28 | 7.30 | 0.00 | 0.00% | 0.59 | 0 | 2 | 4.32 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:07 AM EST |
| 18.00 | 8.05 | 10.80 | 9.43 | 6.90 | 0.00 | 0.00% | 0.52 | 0 | 8 | 3.34 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:07 AM EST |
| 18.50 | 7.55 | 9.75 | 8.65 | 2.84 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:59:07 AM EST |
| 19.00 | 8.50 | 9.40 | 8.95 | 5.70 | 0.00 | 0.00% | 0.47 | 0 | 53 | 2.60 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:07 AM EST |
| 19.50 | 6.55 | 8.95 | 7.75 | 5.38 | 0.00 | 0.00% | 0.40 | 0 | 10 | 2.71 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:59:07 AM EST |
| 20.00 | 7.45 | 8.40 | 7.93 | 7.78 | +2.78 | +55.60% | 0.40 | 1 | 31 | 2.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 20.50 | 5.55 | 7.75 | 6.65 | 4.67 | 0.00 | 0.00% | 0.32 | 0 | 63 | 2.43 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:07 AM EST |
| 21.00 | 5.05 | 7.30 | 6.18 | 4.26 | 0.00 | 0.00% | 0.29 | 0 | 126 | 2.02 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:07 AM EST |
| 21.50 | 6.40 | 6.85 | 6.63 | 6.30 | +2.45 | +63.64% | 0.31 | 10 | 46 | 2.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 22.00 | 5.50 | 6.30 | 5.90 | 5.01 | +2.41 | +92.70% | 0.27 | 6 | 397 | 2.58 | 0.99 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 22.50 | 5.05 | 5.75 | 5.40 | 4.65 | +2.04 | +78.17% | 0.24 | 33 | 131 | 1.59 | 0.99 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 23.00 | 4.60 | 5.25 | 4.93 | 4.90 | +3.19 | +186.55% | 0.21 | 45 | 139 | 1.26 | 0.98 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 23.50 | 4.20 | 4.85 | 4.53 | 4.69 | +3.34 | +247.41% | 0.19 | 6 | 91 | 1.26 | 0.96 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 24.00 | 3.70 | 4.45 | 4.08 | 4.00 | +2.90 | +263.64% | 0.17 | 38 | 861 | 0.99 | 0.94 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 24.50 | 3.30 | 3.80 | 3.55 | 3.40 | +2.33 | +217.76% | 0.14 | 65 | 365 | 1.07 | 0.91 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 25.00 | 2.88 | 3.35 | 3.12 | 3.15 | +2.33 | +284.15% | 0.12 | 222 | 1,049 | 0.96 | 0.88 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 25.50 | 2.45 | 2.86 | 2.66 | 2.65 | +2.15 | +430.00% | 0.10 | 142 | 209 | 0.86 | 0.83 | 0.12 | -0.05 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 26.00 | 2.07 | 2.43 | 2.25 | 2.25 | +1.85 | +462.50% | 0.09 | 237 | 817 | 0.48 | 0.76 | 0.14 | -0.06 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 26.50 | 1.76 | 1.95 | 1.86 | 1.85 | +1.60 | +640.00% | 0.07 | 84 | 1,441 | 0.54 | 0.69 | 0.17 | -0.06 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 27.00 | 1.43 | 1.68 | 1.56 | 1.62 | +1.47 | +980.00% | 0.06 | 289 | 886 | 0.57 | 0.60 | 0.18 | -0.07 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 27.50 | 1.15 | 1.35 | 1.25 | 1.22 | +1.08 | +771.43% | 0.05 | 1,873 | 75 | 0.56 | 0.51 | 0.18 | -0.07 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 28.00 | 0.90 | 1.10 | 1.00 | 1.02 | +0.92 | +920.00% | 0.04 | 1,613 | 886 | 0.59 | 0.42 | 0.17 | -0.07 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 28.50 | 0.70 | 0.79 | 0.75 | 0.84 | +0.43 | +104.88% | 0.03 | 318 | 3 | 0.56 | 0.34 | 0.16 | -0.06 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 29.00 | 0.53 | 0.64 | 0.59 | 0.63 | +0.56 | +800.00% | 0.02 | 1,011 | 752 | 0.60 | 0.28 | 0.14 | -0.06 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 29.50 | 0.33 | 0.50 | 0.42 | 0.48 | +0.42 | +700.00% | 0.01 | 30 | 11 | 0.61 | 0.22 | 0.12 | -0.05 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 30.00 | 0.32 | 0.38 | 0.35 | 0.41 | +0.38 | +1,266.67% | 0.01 | 2,088 | 1,135 | 0.65 | 0.17 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 30.50 | 0.20 | 0.31 | 0.26 | 0.28 | +0.22 | +366.67% | 0.01 | 10 | 17 | 0.63 | 0.13 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 31.00 | 0.14 | 0.24 | 0.19 | 0.22 | +0.18 | +450.00% | 0.01 | 117 | 27 | 0.64 | 0.10 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 31.50 | 0.17 | 0.23 | 0.20 | 0.20 | +0.02 | +11.12% | 0.01 | 30 | 1 | 0.63 | 0.08 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 51 | 0.67 | 0.06 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 32.50 | 0.06 | 0.22 | 0.14 | 0.10 | -0.05 | -33.34% | 0.00 | 38 | 21 | 0.70 | 0.04 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 33.00 | 0.01 | 0.14 | 0.08 | 0.11 | -0.03 | -21.43% | 0.00 | 1 | 29 | 0.95 | 0.02 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 34.00 | 0.01 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.46 | 0.01 | 0.01 | 0.00 | 5/29/2026 9:59:07 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:07 AM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.07 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:07 AM EST |
| 37.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 891 | 47 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 408 | 402 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:07 AM 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:07 AM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:07 AM EST | |||
| 14.50 | 0.00 | 1.23 | 0.62 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 15 | 4.83 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 9:59:07 AM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:07 AM EST | |||
| 15.50 | 0.00 | 1.49 | 0.75 | % | 0.05 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:07 AM EST | |||
| 16.00 | 0.00 | 1.21 | 0.61 | % | 0.04 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:07 AM EST | |||
| 16.50 | 0.00 | 1.34 | 0.67 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 57 | 3.61 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:07 AM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.03 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:59:07 AM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 430 | 3.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:59:07 AM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:07 AM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.81 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:07 AM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 386 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.21 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:07 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 23 | 785 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:07 AM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:07 AM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:07 AM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 77 | 164 | 0.86 | -0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 22.50 | 0.01 | 0.13 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 94 | 1.00 | -0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 23.00 | 0.00 | 0.19 | 0.10 | 0.03 | -0.09 | -75.00% | 0.00 | 25 | 381 | 0.86 | -0.02 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 23.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.18 | -81.82% | 0.00 | 66 | 285 | 0.66 | -0.04 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 24.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.29 | -85.30% | 0.00 | 12 | 106 | 0.59 | -0.06 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 24.50 | 0.05 | 0.09 | 0.07 | 0.08 | -0.48 | -85.72% | 0.00 | 25 | 82 | 0.55 | -0.09 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 25.00 | 0.08 | 0.12 | 0.10 | 0.11 | -0.75 | -87.21% | 0.00 | 5 | 123 | 0.59 | -0.12 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 25.50 | 0.12 | 0.18 | 0.15 | 0.16 | -0.78 | -82.98% | 0.01 | 77 | 26 | 0.57 | -0.17 | 0.12 | -0.05 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 26.00 | 0.14 | 0.28 | 0.21 | 0.30 | -1.01 | -77.10% | 0.01 | 9 | 29 | 0.56 | -0.24 | 0.14 | -0.06 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 26.50 | 0.29 | 0.41 | 0.35 | 0.32 | -1.10 | -77.47% | 0.01 | 105 | 16 | 0.60 | -0.31 | 0.17 | -0.06 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 27.00 | 0.47 | 0.59 | 0.53 | 0.49 | -2.57 | -83.99% | 0.02 | 40 | 2 | 0.59 | -0.40 | 0.18 | -0.07 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 27.50 | 0.69 | 0.81 | 0.75 | 0.75 | -1.56 | -67.54% | 0.03 | 94 | 1 | 0.60 | -0.49 | 0.18 | -0.07 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 28.00 | 0.91 | 1.06 | 0.99 | 0.90 | -2.97 | -76.75% | 0.04 | 43 | 3 | 0.62 | -0.58 | 0.17 | -0.07 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 28.50 | 1.21 | 1.37 | 1.29 | 1.34 | -2.51 | -65.20% | 0.05 | 15 | 1 | 0.64 | -0.66 | 0.16 | -0.06 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 29.00 | 1.47 | 1.77 | 1.62 | 1.54 | -2.41 | -61.02% | 0.06 | 48 | 3 | 0.65 | -0.72 | 0.14 | -0.06 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 29.50 | 1.79 | 2.21 | 2.00 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.84 | -0.78 | 0.12 | -0.05 | 5/27/2026 | 5/29/2026 9:59:07 AM EST |
| 30.00 | 2.18 | 2.59 | 2.39 | 2.50 | -2.65 | -51.46% | 0.08 | 1 | 3 | 1.97 | -0.83 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 9:59:07 AM EST |
| 30.50 | 2.31 | 3.20 | 2.76 | % | 0.09 | 0 | 0 | 1.84 | -0.87 | 0.08 | -0.04 | 5/29/2026 9:59:07 AM EST | |||
| 31.00 | 2.43 | 4.55 | 3.49 | 5.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.08 | -0.90 | 0.07 | -0.03 | 5/28/2026 | 5/29/2026 9:59:07 AM EST |
| 31.50 | 3.40 | 5.55 | 4.48 | % | 0.14 | 0 | 0 | 1.86 | -0.92 | 0.06 | -0.03 | 5/29/2026 9:59:07 AM EST | |||
| 32.00 | 2.93 | 4.30 | 3.62 | 4.04 | % | 0.11 | 3 | 0 | 2.43 | -0.94 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 9:59:07 AM EST | |
| 32.50 | 4.35 | 6.40 | 5.38 | % | 0.17 | 0 | 0 | 2.52 | -0.96 | 0.03 | -0.02 | 5/29/2026 9:59:07 AM EST | |||
| 33.00 | 4.80 | 6.60 | 5.70 | % | 0.17 | 0 | 0 | 2.15 | -0.98 | 0.02 | -0.01 | 5/29/2026 9:59:07 AM EST | |||
| 34.00 | 5.65 | 8.00 | 6.83 | % | 0.20 | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 5/29/2026 9:59:07 AM EST | |||
| 35.00 | 6.50 | 9.00 | 7.75 | 10.22 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:07 AM EST |
| 36.00 | 7.50 | 9.95 | 8.73 | % | 0.24 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:07 AM EST | |||
| 37.00 | 8.70 | 10.95 | 9.83 | 12.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:07 AM EST |
| 38.00 | 9.50 | 11.95 | 10.73 | % | 0.28 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:07 AM EST |