Options Chain for HP INC COM (HPQ) - $25.28 as of 4/25/2025 8:38:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 12.90 | 15.50 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 12.00 | 12.90 | 13.55 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 13.00 | 10.20 | 14.45 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 14.00 | 11.00 | 11.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 15.00 | 9.85 | 11.05 | 8.80 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 16.00 | 9.35 | 9.50 | 7.25 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.98 | 0.01 | 0.00 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 17.00 | 7.35 | 9.20 | 7.05 | 0.00 | 0.00% | 0 | 98 | 1.33 | 0.97 | 0.01 | 0.00 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 18.00 | 6.40 | 8.15 | 6.00 | 0.00 | 0.00% | 0 | 158 | 0.94 | 0.94 | 0.02 | -0.01 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 19.00 | 6.40 | 6.70 | 5.25 | 0.00 | 0.00% | 0 | 71 | 0.63 | 0.91 | 0.03 | -0.01 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 20.00 | 5.50 | 6.05 | 5.50 | +0.05 | +0.92% | 1 | 353 | 0.61 | 0.88 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 21.00 | 4.30 | 4.85 | 4.35 | 0.00 | 0.00% | 0 | 324 | 0.48 | 0.84 | 0.05 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 22.00 | 2.97 | 3.95 | 3.95 | +1.13 | +40.08% | 3 | 235 | 0.51 | 0.79 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 23.00 | 3.05 | 3.90 | 2.95 | 0.00 | 0.00% | 0 | 6,990 | 0.59 | 0.72 | 0.07 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 24.00 | 2.30 | 2.60 | 2.40 | +0.15 | +6.67% | 70 | 895 | 0.46 | 0.64 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 25.00 | 1.74 | 1.86 | 1.81 | -0.02 | -1.10% | 170 | 793 | 0.43 | 0.55 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 26.00 | 1.07 | 1.32 | 1.31 | +0.13 | +11.02% | 2 | 625 | 0.41 | 0.45 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 27.00 | 0.82 | 0.89 | 0.87 | +0.09 | +11.54% | 173 | 1,808 | 0.39 | 0.35 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 28.00 | 0.49 | 0.57 | 0.52 | -0.01 | -1.89% | 68 | 1,042 | 0.37 | 0.26 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 29.00 | 0.28 | 0.34 | 0.34 | +0.01 | +3.03% | 22 | 37 | 0.35 | 0.19 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 0.11 | 0.22 | 0.10 | -0.10 | -50.00% | 13 | 1,493 | 0.33 | 0.13 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 31.00 | 0.10 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.09 | 0.04 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 32.00 | 0.05 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 925 | 0.37 | 0.06 | 0.03 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 1,520 | 0.42 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,095 | 0.55 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.34 | 0.20 | 0.00 | 0.00% | 0 | 2,845 | 0.82 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 571 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 0.01 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 2,240 | 0.75 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 303 | 1.44 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,096 | 0.88 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 742 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.28 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.55 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.61 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.68 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.73 | 0.33 | 0.00 | 0.00% | 0 | 82 | 0.91 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:04 PM EST |
| 16.00 | 0.01 | 0.51 | 0.20 | 0.00 | 0.00% | 0 | 180 | 0.72 | -0.02 | 0.01 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.32 | 0.15 | 0.00 | 0.00% | 0 | 206 | 0.83 | -0.03 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 18.00 | 0.13 | 0.17 | 0.75 | 0.00 | 0.00% | 0 | 1,889 | 0.58 | -0.06 | 0.02 | -0.01 | 4/11/2025 | 4/25/2025 4:00:04 PM EST |
| 19.00 | 0.18 | 0.23 | 0.20 | 0.00 | 0.00% | 1 | 719 | 0.55 | -0.09 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 20.00 | 0.26 | 0.31 | 0.30 | 0.00 | 0.00% | 5 | 1,078 | 0.52 | -0.12 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 21.00 | 0.38 | 0.42 | 0.21 | -0.23 | -52.28% | 4 | 761 | 0.49 | -0.16 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 22.00 | 0.55 | 0.59 | 0.55 | -0.07 | -11.29% | 10 | 863 | 0.47 | -0.21 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 23.00 | 0.80 | 0.87 | 0.84 | -0.01 | -1.18% | 154 | 4,871 | 0.46 | -0.28 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 24.00 | 1.12 | 1.18 | 1.15 | 0.00 | 0.00% | 0 | 422 | 0.45 | -0.36 | 0.09 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 25.00 | 1.53 | 1.59 | 1.59 | +0.04 | +2.59% | 9 | 3,186 | 0.43 | -0.45 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 26.00 | 1.95 | 2.09 | 2.39 | 0.00 | 0.00% | 0 | 50 | 0.40 | -0.55 | 0.10 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 27.00 | 2.50 | 2.93 | 2.56 | -1.04 | -28.89% | 1 | 30 | 0.42 | -0.65 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 28.00 | 2.85 | 3.40 | 3.60 | -0.10 | -2.71% | 3 | 2,359 | 0.39 | -0.74 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 29.00 | 2.00 | 5.00 | 4.30 | 0.00 | 0.00% | 0 | 65 | 0.37 | -0.81 | 0.07 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 4.55 | 5.60 | 5.50 | 0.00 | 0.00% | 0 | 2,326 | 0.65 | -0.87 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 31.00 | 5.45 | 6.05 | 8.35 | 0.00 | 0.00% | 0 | 17 | 0.66 | -0.91 | 0.04 | -0.01 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 32.00 | 6.05 | 7.95 | 8.07 | 0.00 | 0.00% | 0 | 1,311 | 0.60 | -0.94 | 0.03 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 8.75 | 10.90 | 11.00 | 0.00 | 0.00% | 0 | 1,227 | 0.61 | -0.98 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 37.00 | 11.70 | 11.90 | 14.70 | 0.00 | 0.00% | 0 | 413 | 1.03 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 14.40 | 15.85 | 16.75 | 0.00 | 0.00% | 0 | 5 | 1.29 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 42.00 | 16.25 | 17.15 | 17.25 | 0.00 | 0.00% | 0 | 2 | 1.36 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 18.40 | 20.40 | 21.30 | 0.00 | 0.00% | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 47.00 | 21.65 | 22.20 | 23.20 | 0.00 | 0.00% | 0 | 11 | 1.57 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 50.00 | 22.65 | 26.55 | 21.25 | 0.00 | 0.00% | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 28.60 | 30.65 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |