Options Chain for HP INC COM (HPQ) - $27.98 as of 5/27/2025 1:58:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.15 | 13.25 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 16.00 | 12.15 | 12.25 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 17.00 | 11.15 | 11.25 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 18.00 | 10.15 | 10.25 | 7.68 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:01 PM EST |
| 19.00 | 9.15 | 9.25 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 20.00 | 8.15 | 8.25 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 21.00 | 7.20 | 7.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 22.00 | 6.20 | 6.30 | 6.30 | -1.05 | -14.29% | 10 | 10 | 0.64 | 0.99 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 22.50 | 5.70 | 5.85 | 5.83 | % | 10 | 0 | 0.64 | 0.98 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 23.00 | 5.20 | 5.35 | 5.33 | % | 10 | 0 | 0.65 | 0.97 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 23.50 | 4.70 | 4.85 | 4.85 | % | 10 | 0 | 0.84 | 0.96 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 24.00 | 4.25 | 4.35 | 4.35 | % | 10 | 0 | 0.64 | 0.94 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 24.50 | 3.80 | 3.90 | % | 0 | 0 | 0.65 | 0.91 | 0.05 | -0.03 | 5/27/2025 12:59:01 PM EST | |||
| 25.00 | 3.35 | 3.45 | 3.45 | -0.38 | -9.93% | 10 | 16 | 0.64 | 0.88 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 25.50 | 2.75 | 2.99 | % | 0 | 0 | 0.63 | 0.85 | 0.08 | -0.04 | 5/27/2025 12:59:01 PM EST | |||
| 26.00 | 2.52 | 2.58 | 2.57 | -0.78 | -23.29% | 15 | 38 | 0.61 | 0.80 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 26.50 | 1.81 | 2.18 | 2.69 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.75 | 0.11 | -0.05 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 27.00 | 1.77 | 1.88 | 1.68 | 0.00 | 0.00% | 0 | 54 | 0.59 | 0.69 | 0.13 | -0.05 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 27.50 | 1.44 | 1.48 | 1.55 | +0.11 | +7.64% | 10 | 6 | 0.57 | 0.62 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 28.00 | 1.15 | 1.19 | 1.26 | +0.16 | +14.55% | 24 | 42 | 0.57 | 0.55 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 28.50 | 0.89 | 0.93 | 0.94 | 0.00 | 0.00% | 42 | 22 | 0.56 | 0.48 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 29.00 | 0.68 | 0.72 | 0.71 | -0.02 | -2.74% | 13 | 78 | 0.60 | 0.40 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 29.50 | 0.50 | 0.53 | 0.55 | +0.04 | +7.85% | 2 | 18 | 0.53 | 0.33 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 30.00 | 0.37 | 0.39 | 0.39 | -0.02 | -4.88% | 15 | 94 | 0.53 | 0.26 | 0.13 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 30.50 | 0.25 | 0.28 | 0.27 | -0.01 | -3.58% | 207 | 2 | 0.53 | 0.20 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 31.00 | 0.17 | 0.20 | 0.19 | +0.01 | +5.56% | 52 | 214 | 0.52 | 0.16 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 31.50 | 0.00 | 0.16 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.12 | 0.08 | -0.02 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 32.00 | 0.00 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.08 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 32.50 | 0.00 | 0.08 | % | 0 | 0 | 0.56 | 0.06 | 0.05 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 33.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.04 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.02 | 0.02 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 36.00 | 0.00 | 0.26 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 37.00 | 0.00 | 0.25 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 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 | 0.20 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 17.00 | 0.00 | 0.22 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.01 | -0.10 | -90.91% | 1 | 54 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:59:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:59:01 PM EST |
| 22.00 | 0.00 | 0.11 | 0.29 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.01 | 0.01 | -0.01 | 5/6/2025 | 5/27/2025 12:59:01 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | -0.02 | 0.02 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 23.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.03 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 23.50 | 0.00 | 0.11 | % | 0 | 0 | 0.76 | -0.04 | 0.03 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 24.00 | 0.00 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 25 | 0.74 | -0.06 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 24.50 | 0.00 | 0.17 | 0.10 | -0.19 | -65.52% | 1 | 18 | 0.70 | -0.09 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 25.00 | 0.17 | 0.22 | 0.17 | -0.47 | -73.44% | 1 | 25 | 0.66 | -0.12 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 25.50 | 0.23 | 0.27 | 0.24 | -0.13 | -35.14% | 41 | 6 | 0.63 | -0.15 | 0.08 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 26.00 | 0.32 | 0.36 | 0.34 | -0.18 | -34.62% | 10 | 247 | 0.62 | -0.20 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 26.50 | 0.42 | 0.46 | 0.44 | +0.08 | +22.23% | 13 | 167 | 0.61 | -0.25 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 27.00 | 0.56 | 0.60 | 0.55 | -0.30 | -35.30% | 60 | 175 | 0.60 | -0.31 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 27.50 | 0.73 | 0.96 | 0.75 | -0.26 | -25.75% | 2 | 126 | 0.58 | -0.38 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 28.00 | 0.95 | 0.98 | 0.97 | -0.30 | -23.63% | 36 | 38 | 0.55 | -0.45 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 28.50 | 1.19 | 1.22 | 1.20 | +0.20 | +20.00% | 102 | 1 | 0.55 | -0.52 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 29.00 | 1.47 | 1.50 | 1.75 | 0.00 | 0.00% | 0 | 35 | 0.54 | -0.60 | 0.15 | -0.05 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 29.50 | 1.78 | 1.83 | 1.64 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.67 | 0.14 | -0.05 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 30.00 | 2.14 | 2.20 | 1.60 | 0.00 | 0.00% | 0 | 77 | 0.56 | -0.74 | 0.13 | -0.04 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 30.50 | 2.53 | 2.79 | 2.08 | 0.00 | 0.00% | 0 | 36 | 0.54 | -0.80 | 0.11 | -0.04 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 31.00 | 2.96 | 3.05 | 2.74 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.84 | 0.09 | -0.03 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 31.50 | 3.40 | 3.55 | % | 0 | 0 | 0.56 | -0.88 | 0.08 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 32.00 | 3.85 | 3.95 | 3.79 | % | 2 | 0 | 0.54 | -0.92 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 32.50 | 4.30 | 4.45 | 4.35 | % | 1 | 0 | 0.56 | -0.94 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 33.00 | 4.80 | 4.90 | % | 0 | 0 | 0.69 | -0.96 | 0.04 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 34.00 | 5.75 | 5.90 | % | 0 | 0 | 0.71 | -0.98 | 0.02 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 35.00 | 6.75 | 7.15 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 36.00 | 7.60 | 8.00 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:01 PM EST |
| 37.00 | 8.75 | 9.05 | 9.24 | 0.00 | 0.00% | 0 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 38.00 | 9.75 | 9.90 | 10.30 | 0.00 | 0.00% | 0 | 6 | 1.02 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 39.00 | 10.75 | 11.00 | 11.05 | 0.00 | 0.00% | 0 | 5 | 1.09 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |