Options Chain for HP INC COM (HPQ) - $25.80 as of 7/8/2025 8:50:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.75 | 13.75 | 12.75 | % | 0.91 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 15.00 | 10.75 | 12.70 | 11.73 | % | 0.78 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 16.00 | 9.75 | 11.75 | 10.75 | % | 0.67 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 17.00 | 8.75 | 10.75 | 9.75 | % | 0.57 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 18.00 | 7.75 | 9.75 | 8.75 | 6.80 | 0.00 | 0.00% | 0.49 | 0 | 10 | 6.08 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:51 PM EST |
| 19.00 | 6.75 | 8.80 | 7.78 | % | 0.41 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 20.00 | 5.75 | 7.70 | 6.73 | 4.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:51 PM EST |
| 21.00 | 3.95 | 6.80 | 5.38 | 4.80 | +0.96 | +25.00% | 0.26 | 1 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 22.00 | 3.75 | 5.80 | 4.78 | 3.16 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 3:59:51 PM EST |
| 22.50 | 3.25 | 3.95 | 3.60 | 2.89 | +0.57 | +24.57% | 0.16 | 1 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 23.00 | 2.78 | 4.80 | 3.79 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:51 PM EST |
| 23.50 | 2.27 | 4.15 | 3.21 | 1.17 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.20 | 1.00 | 0.01 | 0.00 | 6/25/2025 | 7/8/2025 3:59:51 PM EST |
| 24.00 | 1.27 | 1.89 | 1.58 | 1.81 | 0.00 | 0.00% | 0.07 | 0 | 3,115 | 0.58 | 0.98 | 0.06 | -0.01 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 24.50 | 1.32 | 1.39 | 1.36 | 1.25 | +0.34 | +37.37% | 0.06 | 5 | 132 | 0.40 | 0.93 | 0.15 | -0.02 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 25.00 | 0.85 | 1.11 | 0.98 | 0.89 | +0.34 | +61.82% | 0.04 | 21 | 2,286 | 0.35 | 0.84 | 0.29 | -0.04 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 25.50 | 0.45 | 0.51 | 0.48 | 0.50 | +0.22 | +78.58% | 0.02 | 143 | 215 | 0.34 | 0.67 | 0.51 | -0.05 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 26.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.09 | +90.00% | 0.01 | 17,856 | 668 | 0.29 | 0.39 | 0.57 | -0.04 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 26.50 | 0.04 | 0.07 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 99 | 223 | 0.29 | 0.17 | 0.35 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 325 | 0.38 | 0.05 | 0.15 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 195 | 1.26 | 0.01 | 0.03 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.65 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 1.47 | 0.74 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.80 | 0.40 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.54 | 0.27 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.16 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | % | 0.00 | 1 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST | |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.03 | +17.65% | 0.00 | 1 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 43 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.62 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 23.50 | 0.01 | 0.58 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.04 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 24.00 | 0.01 | 0.57 | 0.29 | 0.02 | -0.02 | -50.00% | 0.01 | 44 | 402 | 2.45 | -0.02 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.84 | -0.07 | 0.15 | -0.02 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 25.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.15 | -75.00% | 0.00 | 109 | 1,479 | 0.34 | -0.16 | 0.29 | -0.04 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 25.50 | 0.14 | 0.18 | 0.16 | 0.15 | -0.27 | -64.29% | 0.01 | 168 | 156 | 0.31 | -0.33 | 0.51 | -0.05 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 26.00 | 0.34 | 0.39 | 0.37 | 0.39 | -0.40 | -50.64% | 0.01 | 176 | 504 | 0.29 | -0.61 | 0.57 | -0.04 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 26.50 | 0.71 | 0.82 | 0.77 | 0.65 | -0.56 | -46.29% | 0.03 | 45 | 23 | 0.35 | -0.83 | 0.35 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 27.00 | 0.98 | 2.31 | 1.65 | 1.29 | +0.13 | +11.21% | 0.06 | 2 | 4 | 0.50 | -0.95 | 0.15 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 27.50 | 1.64 | 2.39 | 2.02 | 1.78 | -1.27 | -41.64% | 0.07 | 1 | 1 | 0.92 | -0.99 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 28.00 | 2.13 | 4.15 | 3.14 | % | 0.11 | 0 | 0 | 2.01 | -1.00 | 0.01 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 28.50 | 2.63 | 3.20 | 2.92 | 2.77 | % | 0.10 | 2 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST | |
| 29.00 | 3.15 | 5.15 | 4.15 | % | 0.14 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 29.50 | 3.65 | 5.65 | 4.65 | % | 0.16 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 30.00 | 3.85 | 6.15 | 5.00 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:51 PM EST |
| 31.00 | 4.80 | 7.20 | 6.00 | % | 0.19 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 32.00 | 6.15 | 8.20 | 7.18 | % | 0.22 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 33.00 | 7.15 | 9.20 | 8.18 | % | 0.25 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 34.00 | 8.15 | 10.20 | 9.18 | % | 0.27 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 35.00 | 9.15 | 11.20 | 10.18 | 10.25 | 0.00 | 0.00% | 0.29 | 0 | 2 | 4.81 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:51 PM EST |
| 36.00 | 10.15 | 12.20 | 11.18 | 11.29 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.95 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:51 PM EST |
| 37.00 | 10.95 | 13.20 | 12.08 | % | 0.33 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 38.00 | 12.05 | 14.20 | 13.13 | 13.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:51 PM EST |