Options Chain for HP INC COM (HPQ) - $25.09 as of 5/29/2025 7:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 13.90 | 14.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 12.00 | 12.90 | 14.05 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 13.00 | 11.50 | 12.10 | 14.75 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:04 PM EST |
| 14.00 | 10.65 | 12.00 | 14.40 | 0.00 | 0.00% | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:04 PM EST |
| 15.00 | 9.60 | 10.05 | 8.80 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/29/2025 4:00:04 PM EST |
| 16.00 | 8.60 | 9.05 | 7.25 | 0.00 | 0.00% | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/29/2025 4:00:04 PM EST |
| 17.00 | 6.75 | 8.05 | 7.05 | 0.00 | 0.00% | 0 | 98 | 1.08 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/29/2025 4:00:04 PM EST |
| 18.00 | 6.65 | 7.05 | 11.25 | 0.00 | 0.00% | 0 | 158 | 0.95 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:04 PM EST |
| 19.00 | 5.90 | 6.05 | 6.10 | +0.85 | +16.19% | 39 | 71 | 0.82 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 20.00 | 4.90 | 5.05 | 7.80 | 0.00 | 0.00% | 0 | 345 | 0.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 21.00 | 3.95 | 4.10 | 3.95 | -0.85 | -17.71% | 4 | 327 | 0.57 | 1.00 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 22.00 | 2.82 | 3.10 | 3.81 | -2.47 | -39.34% | 5 | 994 | 0.30 | 0.94 | 0.09 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 23.00 | 1.92 | 2.18 | 2.16 | -3.19 | -59.63% | 48 | 6,997 | 0.35 | 0.84 | 0.13 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 23.50 | 1.41 | 2.00 | % | 0 | 0 | 0.55 | 0.76 | 0.16 | -0.01 | 5/29/2025 4:00:04 PM EST | |||
| 24.00 | 1.27 | 1.57 | 1.31 | -2.49 | -65.53% | 572 | 873 | 0.34 | 0.68 | 0.18 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 24.50 | 0.94 | 1.01 | 1.07 | -2.97 | -73.52% | 28 | 5 | 0.33 | 0.58 | 0.20 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 25.00 | 0.68 | 0.74 | 0.70 | -2.75 | -79.71% | 165 | 854 | 0.33 | 0.48 | 0.20 | -0.02 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 25.50 | 0.46 | 0.51 | 0.52 | -2.02 | -79.53% | 155 | 8 | 0.32 | 0.38 | 0.20 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 26.00 | 0.30 | 0.35 | 0.36 | -1.82 | -83.49% | 119 | 830 | 0.31 | 0.28 | 0.18 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 26.50 | 0.06 | 0.43 | 0.24 | -2.91 | -92.39% | 55 | 7 | 0.27 | 0.20 | 0.15 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 27.00 | 0.12 | 0.15 | 0.14 | -0.97 | -87.39% | 297 | 2,251 | 0.31 | 0.14 | 0.12 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 27.50 | 0.08 | 0.10 | 0.09 | -1.08 | -92.31% | 112 | 157 | 0.32 | 0.10 | 0.09 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 28.00 | 0.06 | 0.07 | 0.07 | -0.85 | -92.40% | 157 | 1,302 | 0.33 | 0.07 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 28.50 | 0.02 | 0.16 | 0.06 | -0.76 | -92.69% | 66 | 38 | 0.37 | 0.04 | 0.05 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 29.00 | 0.04 | 0.06 | 0.13 | -0.48 | -78.69% | 211 | 3,480 | 0.38 | 0.03 | 0.04 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 29.50 | 0.01 | 0.07 | 0.04 | -0.45 | -91.84% | 1 | 101 | 0.44 | 0.02 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 30.00 | 0.03 | 0.05 | 0.04 | -0.26 | -86.67% | 1,489 | 2,802 | 0.43 | 0.01 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 30.50 | 0.01 | 0.90 | 0.38 | 0.00 | 0.00% | 0 | 29 | 1.07 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 31.00 | 0.01 | 0.05 | 0.03 | -0.14 | -82.36% | 112 | 3,245 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 31.50 | 0.01 | 0.20 | 0.08 | -0.18 | -69.24% | 25 | 63 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 32.00 | 0.01 | 0.10 | 0.04 | -0.06 | -60.00% | 4 | 1,482 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 62 | 1.16 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.76 | 0.07 | 0.00 | 0.00% | 0 | 131 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,699 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,095 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 1.27 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.11 | +0.06 | +120.00% | 3 | 2,845 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 42.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 568 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:04 PM EST |
| 45.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 6 | 2,244 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 296 | 1.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,096 | 1.42 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/29/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 742 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/29/2025 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 | 0.03 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.25 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.23 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.42 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.04 | 0.33 | 0.00 | 0.00% | 0 | 82 | 1.03 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/29/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.58 | 0.07 | 0.00 | 0.00% | 0 | 181 | 1.67 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 206 | 1.51 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.58 | 0.04 | 0.00 | 0.00% | 0 | 1,889 | 1.33 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.18 | 0.79 | +0.77 | +3,850.00% | 1 | 609 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 20.00 | 0.01 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 1,059 | 0.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 21.00 | 0.04 | 0.08 | 0.06 | -0.02 | -25.00% | 20 | 753 | 0.44 | 0.00 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 22.00 | 0.10 | 0.13 | 0.12 | 0.00 | 0.00% | 66 | 770 | 0.39 | -0.06 | 0.09 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 23.00 | 0.23 | 0.26 | 0.24 | +0.06 | +33.34% | 110 | 4,784 | 0.37 | -0.16 | 0.13 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 23.50 | 0.33 | 0.38 | 0.35 | +0.15 | +75.00% | 37 | 1 | 0.36 | -0.24 | 0.16 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 24.00 | 0.50 | 0.56 | 0.48 | +0.19 | +65.52% | 535 | 2,807 | 0.35 | -0.32 | 0.18 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 24.50 | 0.67 | 0.73 | 0.75 | +0.40 | +114.29% | 279 | 1,002 | 0.35 | -0.42 | 0.20 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 25.00 | 0.92 | 0.99 | 0.95 | +0.49 | +106.53% | 243 | 3,325 | 0.35 | -0.52 | 0.20 | -0.02 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 25.50 | 1.20 | 1.30 | 0.88 | +0.45 | +104.66% | 4 | 55 | 0.35 | -0.62 | 0.20 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 26.00 | 1.55 | 1.66 | 1.52 | +0.82 | +117.15% | 161 | 580 | 0.35 | -0.72 | 0.18 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 26.50 | 1.85 | 2.15 | 1.93 | +1.01 | +109.79% | 75 | 191 | 0.48 | -0.80 | 0.15 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 27.00 | 2.35 | 2.52 | 2.39 | +1.24 | +107.83% | 17 | 258 | 0.38 | -0.86 | 0.12 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 27.50 | 2.79 | 2.92 | 2.80 | +1.55 | +124.00% | 44 | 87 | 0.37 | -0.90 | 0.09 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 28.00 | 3.25 | 3.40 | 3.20 | +1.63 | +103.83% | 17 | 2,170 | 0.38 | -0.93 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 28.50 | 3.75 | 3.90 | 1.81 | 0.00 | 0.00% | 0 | 28 | 0.44 | -0.96 | 0.05 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 29.00 | 4.25 | 4.70 | 4.25 | +2.06 | +94.07% | 55 | 195 | 0.78 | -0.97 | 0.04 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 29.50 | 4.70 | 4.90 | 1.60 | 0.00 | 0.00% | 0 | 18 | 0.49 | -0.98 | 0.02 | 0.00 | 5/20/2025 | 5/29/2025 4:00:04 PM EST |
| 30.00 | 5.25 | 5.40 | 5.10 | +2.15 | +72.89% | 35 | 2,300 | 0.64 | -0.99 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 30.50 | 5.75 | 5.90 | 2.06 | 0.00 | 0.00% | 0 | 14 | 0.54 | -1.00 | 0.01 | 0.00 | 5/20/2025 | 5/29/2025 4:00:04 PM EST |
| 31.00 | 6.20 | 6.40 | 5.00 | +1.00 | +25.00% | 9 | 31 | 0.58 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 31.50 | 6.70 | 6.85 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 32.00 | 7.25 | 7.35 | 6.40 | +1.65 | +34.74% | 2 | 1,337 | 0.65 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 32.50 | 7.75 | 7.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 33.00 | 8.20 | 8.35 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 34.00 | 9.20 | 9.35 | 8.55 | +1.85 | +27.62% | 1 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 35.00 | 10.25 | 10.35 | 9.80 | +2.15 | +28.11% | 1 | 1,219 | 0.84 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 36.00 | 11.20 | 11.35 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 37.00 | 12.25 | 12.35 | 11.84 | +3.09 | +35.32% | 1 | 412 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 38.00 | 13.20 | 13.60 | 9.20 | 0.00 | 0.00% | 0 | 4 | 0.99 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:04 PM EST |
| 39.00 | 13.40 | 14.55 | 10.50 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:04 PM EST |
| 40.00 | 15.20 | 15.35 | 11.55 | 0.00 | 0.00% | 0 | 20 | 1.10 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:04 PM EST |
| 42.00 | 17.20 | 17.35 | 13.05 | 0.00 | 0.00% | 0 | 2 | 1.20 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:04 PM EST |
| 45.00 | 20.20 | 20.35 | 21.30 | 0.00 | 0.00% | 0 | 6 | 1.28 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 4:00:04 PM EST |
| 47.00 | 22.20 | 22.35 | 23.20 | 0.00 | 0.00% | 0 | 11 | 1.51 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/29/2025 4:00:04 PM EST |
| 50.00 | 24.20 | 25.50 | 21.05 | 0.00 | 0.00% | 0 | 3 | 1.45 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:04 PM EST |
| 55.00 | 29.15 | 30.70 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST |