Options Chain for HP INC COM (HPQ) - $23.67 as of 6/24/2026 7:59:22 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 | 9.70 | 10.55 | 10.13 | 12.15 | 0.00 | 0.00% | 0.78 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:55 PM EST |
| 14.00 | 8.85 | 9.70 | 9.28 | 9.53 | -0.37 | -3.74% | 0.66 | 1 | 2 | 5.81 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 15.00 | 7.80 | 8.50 | 8.15 | 8.31 | -0.44 | -5.03% | 0.54 | 5 | 8 | 4.38 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 15.50 | 7.30 | 8.10 | 7.70 | 7.87 | -0.38 | -4.61% | 0.50 | 2 | 7 | 4.53 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 16.00 | 6.85 | 7.65 | 7.25 | 7.33 | -0.50 | -6.39% | 0.45 | 8 | 4 | 4.42 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 16.50 | 6.30 | 7.10 | 6.70 | 6.82 | -0.36 | -5.02% | 0.41 | 2 | 7 | 3.98 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 17.00 | 5.80 | 6.55 | 6.18 | 6.99 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 17.50 | 5.35 | 6.15 | 5.75 | 5.95 | -0.32 | -5.11% | 0.33 | 5 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 18.00 | 4.70 | 5.95 | 5.33 | 5.60 | -0.12 | -2.10% | 0.30 | 1 | 2 | 4.12 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 18.50 | 4.35 | 5.35 | 4.85 | 5.04 | -0.23 | -4.37% | 0.26 | 4 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 19.00 | 3.80 | 4.85 | 4.33 | 4.69 | -0.12 | -2.50% | 0.23 | 1 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 19.50 | 3.30 | 4.20 | 3.75 | 4.28 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 20.00 | 2.70 | 3.90 | 3.30 | 3.88 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 20.50 | 2.31 | 3.25 | 2.78 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 21 | 2.30 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 21.00 | 1.83 | 2.51 | 2.17 | 2.26 | -0.63 | -21.80% | 0.10 | 2 | 158 | 1.54 | 0.99 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 21.50 | 1.33 | 1.98 | 1.66 | 2.81 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.24 | 0.95 | 0.10 | -0.02 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 22.00 | 0.86 | 1.64 | 1.25 | 1.79 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.31 | 0.90 | 0.18 | -0.05 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 22.50 | 0.86 | 0.94 | 0.90 | 0.78 | -0.65 | -45.46% | 0.04 | 44 | 24 | 0.57 | 0.79 | 0.30 | -0.07 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 23.00 | 0.52 | 0.58 | 0.55 | 0.40 | -0.66 | -62.27% | 0.02 | 85 | 947 | 0.57 | 0.63 | 0.41 | -0.09 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 23.50 | 0.29 | 0.33 | 0.31 | 0.30 | -0.32 | -51.62% | 0.01 | 90 | 692 | 0.59 | 0.42 | 0.41 | -0.09 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 24.00 | 0.14 | 0.16 | 0.15 | 0.13 | -0.17 | -56.67% | 0.01 | 3,605 | 2,482 | 0.59 | 0.25 | 0.31 | -0.08 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 24.50 | 0.06 | 0.08 | 0.07 | 0.05 | -0.16 | -76.19% | 0.00 | 6,122 | 791 | 0.60 | 0.14 | 0.20 | -0.06 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 3,365 | 4,847 | 0.60 | 0.08 | 0.12 | -0.04 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 25.50 | 0.01 | 0.08 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 32 | 616 | 0.79 | 0.04 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 610 | 1.17 | 0.01 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 67 | 276 | 1.12 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 331 | 1.05 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.98 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.47 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.83 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.26 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.05 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,317 | 1.64 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 374 | 2.22 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 3:59:55 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.58 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.95 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 3.12 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 208 | 7.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 117 | 8.06 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,188 | 3.31 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 3:59:55 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 67 | 2.33 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 39 | 2.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.92 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.29 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 35 | 1.07 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 242 | 286 | 0.77 | -0.01 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 21.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 220 | 0.67 | -0.05 | 0.10 | -0.02 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 22.00 | 0.04 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 48 | 6,031 | 0.59 | -0.10 | 0.18 | -0.05 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 22.50 | 0.11 | 0.12 | 0.12 | 0.13 | +0.03 | +30.00% | 0.01 | 94 | 817 | 0.57 | -0.21 | 0.30 | -0.07 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 23.00 | 0.24 | 0.28 | 0.26 | 0.27 | +0.06 | +28.58% | 0.01 | 221 | 827 | 0.56 | -0.37 | 0.41 | -0.09 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 23.50 | 0.47 | 0.53 | 0.50 | 0.62 | +0.23 | +58.98% | 0.02 | 22 | 422 | 0.57 | -0.58 | 0.41 | -0.09 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 24.00 | 0.80 | 0.92 | 0.86 | 1.10 | +0.52 | +89.66% | 0.04 | 11 | 556 | 0.56 | -0.75 | 0.31 | -0.08 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 24.50 | 1.22 | 1.69 | 1.46 | 1.43 | +0.63 | +78.75% | 0.06 | 7 | 36 | 0.88 | -0.86 | 0.20 | -0.06 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 25.00 | 1.67 | 2.25 | 1.96 | 1.92 | +0.53 | +38.13% | 0.08 | 10 | 156 | 1.65 | -0.92 | 0.12 | -0.04 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 25.50 | 1.90 | 2.83 | 2.37 | 2.22 | +0.37 | +20.00% | 0.09 | 1 | 45 | 2.00 | -0.96 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 26.00 | 2.51 | 3.20 | 2.86 | 2.86 | +0.62 | +27.68% | 0.11 | 4 | 176 | 1.96 | -0.99 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 26.50 | 3.15 | 3.60 | 3.38 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 409 | 1.94 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 6/24/2026 3:59:55 PM EST |
| 27.00 | 3.40 | 4.25 | 3.83 | 3.73 | +0.55 | +17.30% | 0.14 | 10 | 128 | 2.41 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 27.50 | 3.90 | 4.70 | 4.30 | 4.21 | +0.16 | +3.96% | 0.16 | 3 | 5 | 2.48 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 28.00 | 4.25 | 5.35 | 4.80 | 4.89 | +0.74 | +17.84% | 0.17 | 1 | 9 | 2.93 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 28.50 | 4.80 | 5.75 | 5.28 | 4.71 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 29.00 | 5.25 | 6.25 | 5.75 | 5.80 | +0.68 | +13.29% | 0.20 | 1 | 20 | 3.04 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 29.50 | 6.15 | 6.55 | 6.35 | 6.43 | +0.81 | +14.42% | 0.22 | 2 | 3 | 2.71 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 30.00 | 6.35 | 7.20 | 6.78 | 6.19 | 0.00 | 0.00% | 0.23 | 0 | 3 | 3.21 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 30.50 | 6.85 | 7.70 | 7.28 | 6.65 | 0.00 | 0.00% | 0.24 | 0 | 3 | 3.35 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 31.00 | 7.30 | 8.20 | 7.75 | 7.18 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.47 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 31.50 | 7.75 | 8.90 | 8.33 | 8.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 32.00 | 8.25 | 9.30 | 8.78 | 8.05 | 0.00 | 0.00% | 0.27 | 0 | 3 | 3.96 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 33.00 | 9.25 | 10.20 | 9.73 | 9.35 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.95 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 34.00 | 10.35 | 11.45 | 10.90 | 10.70 | +0.41 | +3.99% | 0.32 | 1 | 1 | 4.76 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 35.00 | 11.25 | 12.50 | 11.88 | 11.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.10 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 36.00 | 12.35 | 13.25 | 12.80 | 12.60 | +0.33 | +2.69% | 0.36 | 4 | 1 | 4.72 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 37.00 | 13.65 | 14.05 | 13.85 | 14.05 | +0.43 | +3.16% | 0.37 | 9 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 38.00 | 14.55 | 15.05 | 14.80 | 15.05 | +0.65 | +4.52% | 0.39 | 5 | 1 | 4.50 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |