Options Chain for HP INC COM (HPQ) - $24.90 as of 5/30/2025 9:19:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.45 | 11.25 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 16.00 | 7.65 | 9.95 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 17.00 | 7.25 | 8.95 | 11.65 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 18.00 | 6.30 | 8.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 19.00 | 5.55 | 6.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 20.00 | 2.88 | 5.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 21.00 | 3.90 | 4.05 | 4.19 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.03 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 22.00 | 2.90 | 3.05 | 2.74 | -2.96 | -51.93% | 11 | 30 | 0.63 | 0.91 | 0.09 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 23.00 | 0.96 | 2.54 | 5.35 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.80 | 0.13 | -0.01 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 24.00 | 1.14 | 1.44 | 1.19 | -0.21 | -15.00% | 163 | 10 | 0.32 | 0.66 | 0.17 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 0.67 | 0.77 | 0.74 | -0.11 | -12.95% | 237 | 69 | 0.31 | 0.47 | 0.20 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 0.32 | 0.38 | 0.33 | -0.12 | -26.67% | 136 | 82 | 0.30 | 0.28 | 0.17 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 27.00 | 0.11 | 0.25 | 0.14 | -0.11 | -44.00% | 31 | 70 | 0.32 | 0.14 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 0.04 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 54 | 0.32 | 0.06 | 0.07 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | -0.01 | -20.00% | 10 | 33 | 0.41 | 0.03 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.10 | 0.02 | -0.02 | -50.00% | 3 | 1,528 | 0.46 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.57 | 0.02 | 0.00 | 0.00% | 0 | 36 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 2.14 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.14 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 1.28 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 1.28 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 1.28 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 1.28 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.64 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 1.29 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 1.27 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 1.27 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 21.00 | 0.06 | 0.11 | 0.10 | % | 1 | 0 | 0.44 | 0.00 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 22.00 | 0.13 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 38 | 0.37 | -0.09 | 0.09 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 23.00 | 0.27 | 0.36 | 0.40 | +0.08 | +25.00% | 1 | 59 | 0.35 | -0.20 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.00 | 0.53 | 0.72 | 0.73 | +0.12 | +19.68% | 2 | 126 | 0.35 | -0.34 | 0.17 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 0.97 | 1.06 | 1.04 | -0.06 | -5.46% | 2 | 54 | 0.31 | -0.53 | 0.20 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 1.57 | 2.28 | 2.05 | +0.59 | +40.42% | 1 | 8 | 0.75 | -0.72 | 0.17 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 27.00 | 2.40 | 2.79 | 2.73 | +0.54 | +24.66% | 1 | 14 | 0.39 | -0.86 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 3.30 | 3.50 | 3.78 | +0.48 | +14.55% | 250 | 1,168 | 0.73 | -0.94 | 0.07 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 4.25 | 5.20 | % | 0 | 0 | 0.81 | -0.97 | 0.03 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 30.00 | 4.90 | 6.25 | 5.85 | +0.95 | +19.39% | 1 | 6 | 0.80 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 31.00 | 6.25 | 7.00 | 6.75 | +2.67 | +65.45% | 1 | 5 | 0.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 32.00 | 7.25 | 7.45 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 33.00 | 8.05 | 8.45 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 34.00 | 9.00 | 9.45 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 9.65 | 10.85 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 36.00 | 11.10 | 12.05 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 37.00 | 11.95 | 13.65 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 38.00 | 12.95 | 13.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 39.00 | 14.20 | 15.75 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |