Options Chain for HP INC COM (HPQ) - $25.01 as of 5/29/2026 2:33:44 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 | 13.05 | 15.35 | 14.20 | 11.85 | 0.00 | 0.00% | 1.09 | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:37 PM EST |
| 14.00 | 12.05 | 14.35 | 13.20 | % | 0.94 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 14.50 | 11.55 | 13.85 | 12.70 | % | 0.88 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 15.00 | 11.05 | 13.35 | 12.20 | 5.80 | 0.00 | 0.00% | 0.81 | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:37 PM EST |
| 15.50 | 10.55 | 13.40 | 11.98 | % | 0.77 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 16.00 | 10.05 | 13.10 | 11.58 | % | 0.72 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 16.50 | 9.50 | 12.40 | 10.95 | % | 0.66 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 17.00 | 9.05 | 11.35 | 10.20 | 7.99 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:37 PM EST |
| 17.50 | 8.55 | 11.40 | 9.98 | % | 0.57 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 18.00 | 8.65 | 9.90 | 9.28 | 6.30 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 18.50 | 7.65 | 9.75 | 8.70 | 2.65 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:37 PM EST |
| 19.00 | 7.70 | 8.70 | 8.20 | 8.23 | +2.01 | +32.32% | 0.43 | 25 | 31 | 1.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 19.50 | 6.55 | 8.95 | 7.75 | 7.46 | +2.54 | +51.63% | 0.40 | 2 | 12 | 2.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 20.00 | 6.70 | 8.20 | 7.45 | 4.50 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.62 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 20.50 | 5.55 | 7.85 | 6.70 | 6.56 | +2.57 | +64.42% | 0.33 | 1 | 31 | 1.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 21.00 | 4.50 | 8.10 | 6.30 | 6.22 | +1.93 | +44.99% | 0.30 | 3 | 76 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 21.50 | 5.40 | 6.00 | 5.70 | 5.71 | +2.05 | +56.02% | 0.27 | 1 | 84 | 1.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 22.00 | 4.80 | 5.95 | 5.38 | 5.26 | +1.83 | +53.36% | 0.24 | 2 | 105 | 1.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 22.50 | 4.35 | 5.05 | 4.70 | 4.77 | +2.12 | +80.00% | 0.21 | 168 | 241 | 0.97 | 0.99 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 23.00 | 4.00 | 4.55 | 4.28 | 4.20 | +2.10 | +100.00% | 0.19 | 18 | 88 | 0.89 | 0.96 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 23.50 | 3.40 | 4.15 | 3.78 | 3.75 | +2.05 | +120.59% | 0.16 | 11 | 84 | 0.89 | 0.92 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 24.00 | 2.90 | 3.75 | 3.33 | 3.32 | +1.87 | +128.97% | 0.14 | 11 | 185 | 0.88 | 0.88 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 24.50 | 2.71 | 3.25 | 2.98 | 2.92 | +1.81 | +163.07% | 0.12 | 32 | 123 | 0.82 | 0.83 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 25.00 | 2.30 | 2.62 | 2.46 | 2.50 | +1.64 | +190.70% | 0.10 | 211 | 287 | 0.67 | 0.77 | 0.11 | -0.02 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 25.50 | 1.85 | 2.06 | 1.96 | 2.34 | +1.77 | +310.53% | 0.08 | 74 | 118 | 0.58 | 0.71 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 26.00 | 1.54 | 1.73 | 1.64 | 2.02 | +1.51 | +296.08% | 0.06 | 15 | 82 | 0.58 | 0.64 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 26.50 | 1.29 | 1.44 | 1.37 | 1.53 | % | 0.05 | 11 | 0 | 0.59 | 0.56 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 3:59:37 PM EST | |
| 27.00 | 1.07 | 1.15 | 1.11 | 1.22 | +0.93 | +320.69% | 0.04 | 233 | 263 | 0.56 | 0.49 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 27.50 | 0.82 | 0.98 | 0.90 | 1.00 | % | 0.03 | 72 | 0 | 0.58 | 0.43 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 3:59:37 PM EST | |
| 28.00 | 0.68 | 0.76 | 0.72 | 0.83 | +0.61 | +277.28% | 0.03 | 237 | 262 | 0.57 | 0.36 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 28.50 | 0.52 | 0.66 | 0.59 | 0.58 | % | 0.02 | 19 | 0 | 0.59 | 0.31 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 3:59:37 PM EST | |
| 29.00 | 0.42 | 0.50 | 0.46 | 0.47 | +0.34 | +261.54% | 0.02 | 722 | 45 | 0.58 | 0.26 | 0.11 | -0.03 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 29.50 | 0.31 | 0.45 | 0.38 | 0.38 | % | 0.01 | 12 | 0 | 0.60 | 0.21 | 0.10 | -0.03 | 5/29/2026 | 5/29/2026 3:59:37 PM EST | |
| 30.00 | 0.26 | 0.33 | 0.30 | 0.30 | +0.21 | +233.34% | 0.01 | 794 | 289 | 0.59 | 0.18 | 0.09 | -0.03 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 30.50 | 0.20 | 0.35 | 0.28 | 0.32 | % | 0.01 | 5 | 0 | 0.63 | 0.14 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 3:59:37 PM EST | |
| 31.00 | 0.13 | 0.25 | 0.19 | 0.22 | +0.13 | +144.45% | 0.01 | 100 | 49 | 0.61 | 0.12 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 32.00 | 0.07 | 0.20 | 0.14 | 0.17 | +0.07 | +70.00% | 0.00 | 5 | 200 | 0.64 | 0.07 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 33.00 | 0.05 | 0.16 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.05 | 0.04 | -0.01 | 5/27/2026 | 5/29/2026 3:59:37 PM EST |
| 34.00 | 0.00 | 0.18 | 0.09 | 0.13 | % | 0.00 | 1 | 0 | 0.83 | 0.02 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:37 PM EST | |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.27 | % | 0.01 | 64 | 0 | 0.89 | 0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:37 PM EST | |
| 36.00 | 0.01 | 0.20 | 0.11 | 0.08 | +0.07 | +700.00% | 0.00 | 28 | 131 | 0.83 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 37.00 | 0.01 | 1.19 | 0.60 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 38.00 | 0.00 | 1.83 | 0.92 | 0.05 | % | 0.02 | 25 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:37 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 14.50 | 0.00 | 1.90 | 0.95 | % | 0.07 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 15.00 | 0.00 | 1.48 | 0.74 | % | 0.05 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 15.50 | 0.00 | 1.74 | 0.87 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 4 | 3.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:37 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.87 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 16.50 | 0.00 | 1.67 | 0.84 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 26 | 3.29 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 17.00 | 0.00 | 1.68 | 0.84 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 9 | 3.15 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:37 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 3.38 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 18.00 | 0.00 | 0.92 | 0.46 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:37 PM EST |
| 18.50 | 0.00 | 0.24 | 0.12 | 0.10 | -0.08 | -44.45% | 0.01 | 1 | 141 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 19.00 | 0.00 | 0.89 | 0.45 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 19.50 | 0.00 | 0.49 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 20.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:37 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 3 | 23 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 21.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.04 | -57.15% | 0.01 | 30 | 104 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:37 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:37 PM EST |
| 22.50 | 0.05 | 0.12 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 3 | 198 | 0.62 | -0.01 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 23.00 | 0.01 | 0.17 | 0.09 | 0.10 | -0.15 | -60.00% | 0.00 | 20 | 7 | 0.72 | -0.04 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 23.50 | 0.10 | 0.14 | 0.12 | 0.18 | -0.34 | -65.39% | 0.01 | 6 | 66 | 0.51 | -0.08 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 24.00 | 0.15 | 0.39 | 0.27 | 0.20 | -0.47 | -70.15% | 0.01 | 140 | 148 | 0.61 | -0.12 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 24.50 | 0.25 | 0.32 | 0.29 | 0.31 | -0.60 | -65.94% | 0.01 | 1 | 14 | 0.52 | -0.17 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 25.00 | 0.37 | 0.45 | 0.41 | 0.35 | -0.70 | -66.67% | 0.02 | 39 | 58 | 0.53 | -0.23 | 0.11 | -0.02 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 25.50 | 0.53 | 0.62 | 0.58 | 0.56 | -0.81 | -59.13% | 0.02 | 18 | 13 | 0.54 | -0.29 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 26.00 | 0.69 | 0.82 | 0.76 | 0.68 | -1.07 | -61.15% | 0.03 | 26 | 13 | 0.54 | -0.36 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 3:59:37 PM EST |
| 26.50 | 0.86 | 1.07 | 0.97 | 0.65 | % | 0.04 | 20 | 0 | 0.53 | -0.44 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 3:59:37 PM EST | |
| 27.00 | 1.22 | 1.32 | 1.27 | 1.10 | % | 0.05 | 39 | 0 | 0.56 | -0.51 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 3:59:37 PM EST | |
| 27.50 | 1.52 | 1.66 | 1.59 | 1.47 | % | 0.06 | 4 | 0 | 0.56 | -0.57 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 3:59:37 PM EST | |
| 28.00 | 1.86 | 1.95 | 1.91 | 1.81 | % | 0.07 | 205 | 0 | 0.58 | -0.64 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 3:59:37 PM EST | |
| 28.50 | 2.16 | 2.38 | 2.27 | % | 0.08 | 0 | 0 | 0.56 | -0.69 | 0.12 | -0.04 | 5/29/2026 3:59:37 PM EST | |||
| 29.00 | 2.57 | 2.91 | 2.74 | % | 0.09 | 0 | 0 | 0.61 | -0.74 | 0.11 | -0.03 | 5/29/2026 3:59:37 PM EST | |||
| 29.50 | 2.83 | 3.20 | 3.02 | % | 0.10 | 0 | 0 | 0.54 | -0.79 | 0.10 | -0.03 | 5/29/2026 3:59:37 PM EST | |||
| 30.00 | 3.05 | 3.70 | 3.38 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.47 | -0.82 | 0.09 | -0.03 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 30.50 | 3.05 | 4.15 | 3.60 | % | 0.12 | 0 | 0 | 0.91 | -0.86 | 0.08 | -0.03 | 5/29/2026 3:59:37 PM EST | |||
| 31.00 | 3.00 | 4.55 | 3.78 | 6.95 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.91 | -0.88 | 0.07 | -0.02 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 32.00 | 3.90 | 6.55 | 5.23 | 8.10 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.55 | -0.93 | 0.05 | -0.02 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 33.00 | 4.50 | 7.55 | 6.03 | 8.95 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.57 | -0.95 | 0.04 | -0.01 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 34.00 | 5.25 | 8.05 | 6.65 | 10.10 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.48 | -0.98 | 0.02 | -0.01 | 5/26/2026 | 5/29/2026 3:59:37 PM EST |
| 35.00 | 6.70 | 9.40 | 8.05 | % | 0.23 | 0 | 0 | 1.73 | -0.99 | 0.01 | -0.01 | 5/29/2026 3:59:37 PM EST | |||
| 36.00 | 7.65 | 10.35 | 9.00 | % | 0.25 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 37.00 | 8.20 | 11.50 | 9.85 | % | 0.27 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 38.00 | 9.95 | 12.50 | 11.23 | % | 0.30 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST |