Options Chain for HP INC COM (HPQ) - $20.17 as of 4/24/2026 4:58:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.80 | 10.70 | 9.25 | % | 0.84 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 12.00 | 6.85 | 9.90 | 8.38 | 8.89 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 13.00 | 6.00 | 7.35 | 6.68 | % | 0.51 | 0 | 2 | 1.14 | 0.99 | 0.02 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 14.00 | 5.75 | 6.40 | 6.08 | 5.12 | 0.00 | 0.00% | 0.43 | 0 | 65 | 1.02 | 0.95 | 0.03 | 0.00 | 4/7/2026 | 4/24/2026 3:59:53 PM EST |
| 15.00 | 4.85 | 5.40 | 5.13 | 6.22 | 0.00 | 0.00% | 0.34 | 0 | 236 | 0.69 | 0.91 | 0.04 | -0.01 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 16.00 | 3.95 | 4.75 | 4.35 | 4.40 | 0.00 | 0.00% | 0.27 | 0 | 55 | 0.70 | 0.86 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 17.00 | 3.10 | 3.50 | 3.30 | 3.37 | -0.27 | -7.42% | 0.19 | 1 | 60 | 0.56 | 0.79 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 18.00 | 2.44 | 2.69 | 2.57 | 2.54 | -0.57 | -18.33% | 0.14 | 1 | 401 | 0.54 | 0.70 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 19.00 | 1.89 | 1.97 | 1.93 | 1.85 | -0.34 | -15.53% | 0.10 | 31 | 833 | 0.52 | 0.61 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 20.00 | 1.38 | 1.44 | 1.41 | 1.35 | -0.31 | -18.68% | 0.07 | 174 | 2,358 | 0.50 | 0.51 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 21.00 | 0.97 | 1.04 | 1.01 | 0.96 | -0.24 | -20.00% | 0.05 | 183 | 2,950 | 0.50 | 0.41 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 22.00 | 0.67 | 0.74 | 0.71 | 0.72 | -0.10 | -12.20% | 0.03 | 84 | 5,333 | 0.49 | 0.32 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 23.00 | 0.47 | 0.51 | 0.49 | 0.48 | -0.16 | -25.00% | 0.02 | 25 | 3,086 | 0.49 | 0.24 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 24.00 | 0.31 | 0.36 | 0.34 | 0.32 | -0.08 | -20.00% | 0.01 | 73 | 3,018 | 0.50 | 0.18 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 6 | 3,402 | 0.51 | 0.13 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 26.00 | 0.09 | 0.32 | 0.21 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.53 | 0.10 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 27.00 | 0.06 | 0.32 | 0.19 | 0.10 | -0.02 | -16.67% | 0.01 | 2 | 595 | 0.56 | 0.07 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.58 | 0.05 | 0.03 | 0.00 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.66 | 0.03 | 0.02 | 0.00 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 62 | 1,283 | 0.61 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.19 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 12 | 0.77 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 187 | 0.60 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 932 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 86 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 62 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 142 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 302 | 0.68 | -0.01 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 14.00 | 0.07 | 0.12 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.57 | -0.05 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 15.00 | 0.15 | 0.21 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 842 | 0.56 | -0.09 | 0.04 | -0.01 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 16.00 | 0.28 | 0.45 | 0.37 | 0.29 | -0.01 | -3.34% | 0.02 | 23 | 1,769 | 0.57 | -0.14 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 17.00 | 0.47 | 0.52 | 0.50 | 0.48 | +0.06 | +14.29% | 0.03 | 6 | 4,343 | 0.52 | -0.21 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 18.00 | 0.76 | 0.82 | 0.79 | 0.79 | +0.09 | +12.86% | 0.04 | 181 | 4,185 | 0.52 | -0.30 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 19.00 | 1.18 | 1.23 | 1.21 | 1.19 | +0.18 | +17.83% | 0.06 | 255 | 2,389 | 0.52 | -0.39 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 20.00 | 1.65 | 1.74 | 1.70 | 1.69 | +0.07 | +4.33% | 0.08 | 46 | 3,178 | 0.51 | -0.49 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 21.00 | 2.27 | 2.36 | 2.32 | 2.34 | +0.05 | +2.19% | 0.11 | 503 | 1,078 | 0.52 | -0.59 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 22.00 | 2.84 | 3.20 | 3.02 | 3.02 | +0.12 | +4.14% | 0.14 | 1 | 234 | 0.52 | -0.68 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 23.00 | 3.75 | 4.00 | 3.88 | 3.35 | 0.00 | 0.00% | 0.17 | 0 | 3,128 | 0.55 | -0.76 | 0.08 | -0.01 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 24.00 | 4.20 | 4.85 | 4.53 | 4.35 | 0.00 | 0.00% | 0.19 | 0 | 427 | 0.63 | -0.82 | 0.07 | -0.01 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 25.00 | 4.90 | 5.75 | 5.33 | 5.88 | 0.00 | 0.00% | 0.21 | 0 | 3,101 | 0.66 | -0.87 | 0.06 | -0.01 | 4/16/2026 | 4/24/2026 3:59:53 PM EST |
| 26.00 | 5.80 | 6.65 | 6.23 | 6.55 | 0.00 | 0.00% | 0.24 | 0 | 141 | 0.68 | -0.90 | 0.04 | -0.01 | 4/16/2026 | 4/24/2026 3:59:53 PM EST |
| 27.00 | 6.70 | 7.65 | 7.18 | 7.45 | 0.00 | 0.00% | 0.27 | 0 | 36 | 0.74 | -0.93 | 0.03 | 0.00 | 4/17/2026 | 4/24/2026 3:59:53 PM EST |
| 28.00 | 7.65 | 8.60 | 8.13 | 9.32 | 0.00 | 0.00% | 0.29 | 0 | 239 | 0.77 | -0.95 | 0.03 | 0.00 | 4/10/2026 | 4/24/2026 3:59:53 PM EST |
| 29.00 | 8.65 | 9.70 | 9.18 | % | 0.32 | 0 | 0 | 0.88 | -0.97 | 0.02 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 30.00 | 9.60 | 10.60 | 10.10 | 11.23 | 0.00 | 0.00% | 0.34 | 0 | 217 | 0.88 | -0.98 | 0.01 | 0.00 | 4/10/2026 | 4/24/2026 3:59:53 PM EST |
| 31.00 | 10.40 | 12.80 | 11.60 | % | 0.37 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 32.00 | 11.35 | 14.25 | 12.80 | % | 0.40 | 0 | 1 | 1.68 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 35.00 | 13.65 | 16.45 | 15.05 | % | 0.43 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 37.00 | 16.05 | 18.35 | 17.20 | % | 0.46 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 40.00 | 18.60 | 21.45 | 20.03 | % | 0.50 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 42.00 | 20.80 | 23.30 | 22.05 | % | 0.53 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 45.00 | 23.55 | 26.25 | 24.90 | % | 0.55 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST |