Options Chain for HP INC COM (HPQ) - $18.39 as of 4/10/2026 6:16:40 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 | 9.15 | 12.20 | 10.68 | % | 0.97 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 12.00 | 8.45 | 10.90 | 9.68 | 9.00 | % | 0.81 | 3 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST | |
| 13.00 | 6.60 | 8.55 | 7.58 | % | 0.58 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 14.00 | 6.40 | 7.50 | 6.95 | 5.12 | 0.00 | 0.00% | 0.50 | 0 | 65 | 0.83 | 0.98 | 0.02 | 0.00 | 4/7/2026 | 4/21/2026 11:59:00 AM EST |
| 15.00 | 6.20 | 6.50 | 6.35 | 6.33 | +1.30 | +25.85% | 0.42 | 90 | 293 | 0.72 | 0.95 | 0.03 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 16.00 | 4.70 | 5.60 | 5.15 | 3.70 | 0.00 | 0.00% | 0.32 | 0 | 76 | 0.68 | 0.91 | 0.04 | -0.01 | 4/15/2026 | 4/21/2026 11:59:00 AM EST |
| 17.00 | 3.30 | 4.80 | 4.05 | 3.64 | +0.27 | +8.02% | 0.24 | 7 | 67 | 0.65 | 0.86 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 18.00 | 3.60 | 3.75 | 3.68 | 3.80 | +1.34 | +54.48% | 0.20 | 17 | 395 | 0.55 | 0.80 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 19.00 | 2.80 | 3.00 | 2.90 | 2.97 | +1.13 | +61.42% | 0.15 | 22 | 845 | 0.54 | 0.72 | 0.07 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 20.00 | 2.18 | 2.35 | 2.27 | 2.29 | +0.98 | +74.81% | 0.11 | 403 | 2,820 | 0.53 | 0.63 | 0.08 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 21.00 | 1.72 | 1.77 | 1.75 | 1.77 | +0.83 | +88.30% | 0.08 | 584 | 3,851 | 0.53 | 0.54 | 0.09 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 22.00 | 1.28 | 1.32 | 1.30 | 1.29 | +0.66 | +104.77% | 0.06 | 1,042 | 5,622 | 0.52 | 0.46 | 0.09 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 23.00 | 0.95 | 0.99 | 0.97 | 0.95 | +0.52 | +120.93% | 0.04 | 472 | 2,599 | 0.51 | 0.37 | 0.09 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 24.00 | 0.67 | 0.73 | 0.70 | 0.73 | +0.46 | +170.37% | 0.03 | 1,921 | 1,139 | 0.51 | 0.30 | 0.08 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 25.00 | 0.47 | 0.51 | 0.49 | 0.50 | +0.29 | +138.10% | 0.02 | 192 | 2,668 | 0.51 | 0.22 | 0.07 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 26.00 | 0.32 | 0.36 | 0.34 | 0.35 | +0.18 | +105.89% | 0.01 | 116 | 370 | 0.49 | 0.16 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 27.00 | 0.10 | 0.27 | 0.19 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 510 | 0.46 | 0.11 | 0.05 | -0.01 | 4/16/2026 | 4/21/2026 11:59:00 AM EST |
| 28.00 | 0.03 | 0.25 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 792 | 0.46 | 0.07 | 0.03 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 29.00 | 0.04 | 0.14 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.46 | 0.04 | 0.02 | 0.00 | 3/27/2026 | 4/21/2026 11:59:00 AM EST |
| 30.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 9 | 1,262 | 0.51 | 0.03 | 0.02 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 31.00 | 0.03 | 0.10 | 0.07 | 0.14 | % | 0.00 | 2 | 10 | 0.50 | 0.02 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST | |
| 32.00 | 0.01 | 0.23 | 0.12 | 0.04 | % | 0.00 | 24 | 183 | 0.48 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST | |
| 35.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 932 | 0.66 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 86 | 0.90 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 62 | 0.75 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 42.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 142 | 1.29 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 11:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:59:00 AM EST |
| 12.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 13.00 | 0.02 | 0.19 | 0.11 | 0.07 | -0.03 | -30.00% | 0.01 | 6 | 364 | 0.72 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 14.00 | 0.08 | 0.15 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.63 | -0.02 | 0.02 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 15.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.07 | -35.00% | 0.01 | 5 | 848 | 0.59 | -0.05 | 0.03 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 16.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.11 | -32.36% | 0.01 | 71 | 2,160 | 0.56 | -0.09 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 17.00 | 0.33 | 0.36 | 0.35 | 0.36 | -0.17 | -32.08% | 0.02 | 21 | 3,593 | 0.54 | -0.14 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 18.00 | 0.53 | 0.58 | 0.56 | 0.54 | -0.29 | -34.94% | 0.03 | 477 | 4,507 | 0.53 | -0.20 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 19.00 | 0.82 | 0.89 | 0.86 | 0.86 | -0.35 | -28.93% | 0.05 | 53 | 2,477 | 0.53 | -0.28 | 0.07 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 20.00 | 1.20 | 1.26 | 1.23 | 1.20 | -0.51 | -29.83% | 0.06 | 134 | 3,229 | 0.52 | -0.37 | 0.08 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 21.00 | 1.68 | 1.75 | 1.72 | 1.65 | -0.66 | -28.58% | 0.08 | 13 | 1,074 | 0.52 | -0.46 | 0.09 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 22.00 | 2.17 | 2.32 | 2.25 | 2.37 | -0.61 | -20.47% | 0.10 | 2 | 200 | 0.52 | -0.54 | 0.09 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 23.00 | 2.80 | 3.05 | 2.93 | 3.00 | -0.90 | -23.08% | 0.13 | 10 | 3,135 | 0.54 | -0.63 | 0.09 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 24.00 | 3.50 | 3.75 | 3.63 | 3.70 | -1.22 | -24.80% | 0.15 | 2 | 428 | 0.64 | -0.70 | 0.08 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 25.00 | 4.25 | 5.05 | 4.65 | 5.88 | 0.00 | 0.00% | 0.19 | 0 | 3,101 | 0.62 | -0.78 | 0.07 | -0.01 | 4/16/2026 | 4/21/2026 11:59:00 AM EST |
| 26.00 | 5.10 | 6.65 | 5.88 | 6.55 | 0.00 | 0.00% | 0.23 | 0 | 141 | 0.74 | -0.84 | 0.06 | -0.01 | 4/16/2026 | 4/21/2026 11:59:00 AM EST |
| 27.00 | 6.00 | 7.60 | 6.80 | 7.45 | 0.00 | 0.00% | 0.25 | 0 | 36 | 0.79 | -0.89 | 0.05 | -0.01 | 4/17/2026 | 4/21/2026 11:59:00 AM EST |
| 28.00 | 6.85 | 8.55 | 7.70 | 9.32 | 0.00 | 0.00% | 0.28 | 0 | 239 | 0.81 | -0.93 | 0.03 | 0.00 | 4/10/2026 | 4/21/2026 11:59:00 AM EST |
| 29.00 | 7.85 | 9.55 | 8.70 | % | 0.30 | 0 | 0 | 0.78 | -0.96 | 0.02 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 30.00 | 8.80 | 10.50 | 9.65 | 11.23 | 0.00 | 0.00% | 0.32 | 0 | 217 | 0.83 | -0.97 | 0.02 | 0.00 | 4/10/2026 | 4/21/2026 11:59:00 AM EST |
| 31.00 | 9.80 | 11.65 | 10.73 | % | 0.35 | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 32.00 | 10.30 | 12.95 | 11.63 | % | 0.36 | 0 | 1 | 1.54 | -0.99 | 0.01 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 35.00 | 13.30 | 15.95 | 14.63 | % | 0.42 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 37.00 | 15.20 | 17.90 | 16.55 | % | 0.45 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 40.00 | 18.10 | 20.80 | 19.45 | % | 0.49 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 42.00 | 20.15 | 22.85 | 21.50 | % | 0.51 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 45.00 | 23.25 | 25.85 | 24.55 | % | 0.55 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST |