Options Chain for HP INC COM (HPQ) - $18.39 as of 4/10/2026 6:16:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.75 | 6.65 | 5.70 | % | 0.38 | 0 | 0 | 0.65 | 0.93 | 0.03 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 16.00 | 4.10 | 5.70 | 4.90 | 4.27 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.60 | 0.89 | 0.04 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 17.00 | 4.20 | 4.85 | 4.53 | 3.55 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.45 | 0.84 | 0.05 | -0.01 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 18.00 | 3.75 | 4.05 | 3.90 | 3.55 | +0.66 | +22.84% | 0.22 | 4 | 1 | 0.50 | 0.78 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 19.00 | 3.05 | 3.30 | 3.18 | % | 0.17 | 0 | 0 | 0.39 | 0.70 | 0.07 | -0.01 | 4/21/2026 11:59:00 AM EST | |||
| 20.00 | 2.38 | 2.69 | 2.54 | 2.42 | +0.72 | +42.36% | 0.13 | 16 | 39 | 0.51 | 0.63 | 0.08 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 21.00 | 1.82 | 2.19 | 2.01 | 1.91 | +0.71 | +59.17% | 0.10 | 40 | 50 | 0.49 | 0.55 | 0.08 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 22.00 | 1.52 | 1.62 | 1.57 | 1.55 | +0.75 | +93.75% | 0.07 | 4 | 27 | 0.49 | 0.47 | 0.08 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 23.00 | 1.16 | 1.24 | 1.20 | 1.27 | +0.67 | +111.67% | 0.05 | 28 | 10 | 0.48 | 0.39 | 0.08 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 24.00 | 0.88 | 0.98 | 0.93 | 0.99 | +0.58 | +141.47% | 0.04 | 326 | 290 | 0.47 | 0.32 | 0.07 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 25.00 | 0.65 | 0.75 | 0.70 | 0.66 | +0.35 | +112.91% | 0.03 | 2,030 | 37 | 0.47 | 0.26 | 0.07 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.15 | 0.26 | 0.21 | 0.22 | -0.08 | -26.67% | 0.01 | 37 | 6 | 0.53 | -0.07 | 0.03 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 16.00 | 0.29 | 0.37 | 0.33 | 0.33 | -0.16 | -32.66% | 0.02 | 8 | 2 | 0.52 | -0.11 | 0.04 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 17.00 | 0.49 | 0.53 | 0.51 | 0.52 | -0.29 | -35.81% | 0.03 | 403 | 354 | 0.51 | -0.16 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 18.00 | 0.74 | 0.78 | 0.76 | 0.75 | -0.29 | -27.89% | 0.04 | 26 | 77 | 0.50 | -0.22 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 19.00 | 1.05 | 1.10 | 1.08 | 1.13 | -0.32 | -22.07% | 0.06 | 79 | 8 | 0.48 | -0.30 | 0.07 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 20.00 | 1.45 | 1.50 | 1.48 | 1.45 | -0.52 | -26.40% | 0.07 | 16 | 8 | 0.49 | -0.37 | 0.08 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 21.00 | 1.78 | 2.03 | 1.91 | 2.56 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.53 | -0.45 | 0.08 | -0.01 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 22.00 | 2.50 | 2.56 | 2.53 | % | 0.11 | 0 | 0 | 0.48 | -0.53 | 0.08 | -0.01 | 4/21/2026 11:59:00 AM EST | |||
| 23.00 | 3.00 | 3.25 | 3.13 | % | 0.14 | 0 | 0 | 0.50 | -0.61 | 0.08 | -0.01 | 4/21/2026 11:59:00 AM EST | |||
| 24.00 | 3.65 | 3.95 | 3.80 | % | 0.16 | 0 | 0 | 0.50 | -0.68 | 0.07 | -0.01 | 4/21/2026 11:59:00 AM EST | |||
| 25.00 | 4.45 | 4.75 | 4.60 | % | 0.18 | 0 | 0 | 0.52 | -0.74 | 0.07 | -0.01 | 4/21/2026 11:59:00 AM EST |