Options Chain for HP INC COM (HPQ) - $21.90 as of 5/22/2026 2:43:15 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 | 11.15 | 14.30 | 12.73 | % | 0.98 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 14.00 | 10.15 | 13.25 | 11.70 | % | 0.84 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 15.00 | 9.15 | 12.25 | 10.70 | 6.50 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 16.00 | 8.20 | 10.85 | 9.53 | 4.30 | 0.00 | 0.00% | 0.60 | 0 | 16 | 1.64 | 0.98 | 0.01 | 0.00 | 4/27/2026 | 5/22/2026 3:59:54 PM EST |
| 17.00 | 7.80 | 8.75 | 8.28 | 4.03 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.00 | 0.96 | 0.02 | 0.00 | 5/15/2026 | 5/22/2026 3:59:54 PM EST |
| 18.00 | 7.10 | 7.75 | 7.43 | 7.30 | +3.95 | +117.91% | 0.41 | 3 | 27 | 0.89 | 0.93 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 19.00 | 5.95 | 6.80 | 6.38 | 5.74 | +3.10 | +117.43% | 0.34 | 10 | 79 | 0.81 | 0.91 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 20.00 | 5.25 | 5.95 | 5.60 | 5.40 | +2.81 | +108.50% | 0.28 | 25 | 507 | 0.58 | 0.87 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 21.00 | 4.60 | 5.05 | 4.83 | 4.85 | +2.88 | +146.20% | 0.23 | 197 | 1,781 | 0.61 | 0.82 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 22.00 | 3.85 | 4.15 | 4.00 | 4.05 | +2.41 | +146.96% | 0.18 | 456 | 3,591 | 0.57 | 0.76 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 23.00 | 3.15 | 3.45 | 3.30 | 3.45 | +2.25 | +187.50% | 0.14 | 509 | 723 | 0.55 | 0.69 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 24.00 | 2.58 | 2.77 | 2.68 | 2.78 | +1.87 | +205.50% | 0.11 | 387 | 557 | 0.54 | 0.62 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 25.00 | 2.06 | 2.27 | 2.17 | 2.24 | +1.56 | +229.42% | 0.09 | 466 | 4,327 | 0.54 | 0.55 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 26.00 | 1.76 | 1.88 | 1.82 | 1.76 | +1.30 | +282.61% | 0.07 | 156 | 386 | 0.58 | 0.48 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 27.00 | 1.28 | 1.67 | 1.48 | 1.28 | +1.00 | +357.15% | 0.05 | 177 | 82 | 0.56 | 0.41 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 28.00 | 1.14 | 1.24 | 1.19 | 1.14 | +0.91 | +395.66% | 0.04 | 1,541 | 192 | 0.57 | 0.35 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 29.00 | 0.93 | 1.10 | 1.02 | 0.93 | +0.77 | +481.25% | 0.04 | 291 | 1 | 0.57 | 0.30 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 30.00 | 0.72 | 0.81 | 0.77 | 0.78 | +0.64 | +457.15% | 0.03 | 196 | 3 | 0.58 | 0.25 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 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 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.07 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 92 | 197 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 16.00 | 0.02 | 0.18 | 0.10 | 0.06 | -0.15 | -71.43% | 0.01 | 3 | 554 | 0.65 | -0.02 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 17.00 | 0.02 | 0.35 | 0.19 | 0.15 | -0.14 | -48.28% | 0.01 | 44 | 4,635 | 0.63 | -0.04 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 18.00 | 0.18 | 0.27 | 0.23 | 0.18 | -0.21 | -53.85% | 0.01 | 153 | 454 | 0.59 | -0.07 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 19.00 | 0.21 | 0.50 | 0.36 | 0.30 | -0.33 | -52.39% | 0.02 | 76 | 209 | 0.63 | -0.09 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 20.00 | 0.40 | 0.52 | 0.46 | 0.42 | -0.56 | -57.15% | 0.02 | 364 | 857 | 0.60 | -0.13 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 21.00 | 0.52 | 0.68 | 0.60 | 0.60 | -0.74 | -55.23% | 0.03 | 88 | 2,309 | 0.57 | -0.18 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 22.00 | 0.76 | 0.93 | 0.85 | 0.85 | -1.49 | -63.68% | 0.04 | 148 | 139 | 0.56 | -0.24 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 23.00 | 1.06 | 1.47 | 1.27 | 1.20 | -2.12 | -63.86% | 0.06 | 48 | 68 | 0.58 | -0.31 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 24.00 | 1.54 | 1.79 | 1.67 | 1.60 | -2.55 | -61.45% | 0.07 | 62 | 27 | 0.57 | -0.38 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 25.00 | 1.92 | 2.38 | 2.15 | 2.19 | -2.26 | -50.79% | 0.09 | 195 | 35 | 0.57 | -0.45 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 26.00 | 2.60 | 2.91 | 2.76 | 2.70 | -2.47 | -47.78% | 0.11 | 56 | 2 | 0.58 | -0.52 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 27.00 | 3.20 | 3.50 | 3.35 | 3.35 | % | 0.12 | 94 | 0 | 0.57 | -0.59 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 28.00 | 3.85 | 4.25 | 4.05 | % | 0.14 | 0 | 0 | 0.57 | -0.65 | 0.07 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 29.00 | 4.65 | 5.00 | 4.83 | % | 0.17 | 0 | 0 | 0.58 | -0.70 | 0.06 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 30.00 | 5.45 | 5.80 | 5.63 | 5.65 | -2.90 | -33.92% | 0.19 | 17 | 51 | 0.58 | -0.75 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |