Options Chain for HP INC COM (HPQ) - $28.50 as of 5/23/2025 3:08:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.90 | 14.10 | 14.27 | 0.00 | 0.00% | 0 | 11 | 1.72 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/23/2025 3:59:55 PM EST |
| 17.00 | 10.80 | 11.15 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 18.00 | 9.40 | 10.25 | % | 0 | 0 | 1.33 | 0.98 | 0.01 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 19.00 | 8.90 | 9.15 | 5.45 | 0.00 | 0.00% | 0 | 9 | 1.37 | 0.96 | 0.02 | 0.00 | 4/22/2025 | 5/23/2025 3:59:55 PM EST |
| 20.00 | 7.55 | 8.25 | % | 0 | 0 | 1.28 | 0.93 | 0.02 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 21.00 | 7.05 | 8.65 | 7.41 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.90 | 0.03 | -0.01 | 5/12/2025 | 5/23/2025 3:59:55 PM EST |
| 22.00 | 5.85 | 7.10 | % | 0 | 0 | 1.04 | 0.89 | 0.03 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 23.00 | 3.55 | 5.35 | 2.43 | 0.00 | 0.00% | 0 | 35 | 0.51 | 0.85 | 0.04 | -0.01 | 4/22/2025 | 5/23/2025 3:59:55 PM EST |
| 24.00 | 3.40 | 4.50 | 2.66 | 0.00 | 0.00% | 0 | 315 | 0.82 | 0.79 | 0.05 | -0.01 | 5/1/2025 | 5/23/2025 3:59:55 PM EST |
| 25.00 | 2.91 | 3.70 | 2.58 | 0.00 | 0.00% | 0 | 230 | 0.54 | 0.74 | 0.06 | -0.01 | 5/9/2025 | 5/23/2025 3:59:55 PM EST |
| 26.00 | 2.78 | 3.55 | 3.40 | 0.00 | 0.00% | 0 | 292 | 0.51 | 0.68 | 0.07 | -0.01 | 5/14/2025 | 5/23/2025 3:59:55 PM EST |
| 27.00 | 2.16 | 2.30 | 2.06 | -0.69 | -25.10% | 11 | 60 | 0.41 | 0.60 | 0.08 | -0.02 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 28.00 | 1.62 | 1.72 | 1.70 | -0.77 | -31.18% | 114 | 474 | 0.40 | 0.52 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 29.00 | 1.18 | 1.26 | 1.21 | -0.23 | -15.98% | 19 | 248 | 0.39 | 0.42 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 30.00 | 0.70 | 0.88 | 0.85 | -0.24 | -22.02% | 132 | 1,965 | 0.38 | 0.33 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 31.00 | 0.54 | 0.59 | 0.55 | -0.20 | -26.67% | 17 | 33 | 0.37 | 0.24 | 0.08 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 32.00 | 0.35 | 0.46 | 0.36 | -0.10 | -21.74% | 112 | 512 | 0.37 | 0.17 | 0.07 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.30 | 0.36 | 0.00 | 0.00% | 0 | 62 | 0.45 | 0.12 | 0.05 | -0.01 | 5/20/2025 | 5/23/2025 3:59:55 PM EST |
| 34.00 | 0.12 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 1,592 | 0.37 | 0.07 | 0.04 | 0.00 | 5/22/2025 | 5/23/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.04 | 0.03 | 0.00 | 5/20/2025 | 5/23/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.13 | % | 0 | 0 | 0.32 | 0.03 | 0.02 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.02 | 0.01 | 0.00 | 5/20/2025 | 5/23/2025 3:59:55 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 | 0.95 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.02 | 0.01 | 0.00 | 4/23/2025 | 5/23/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.49 | 0.21 | 0.00 | 0.00% | 0 | 30 | 0.74 | -0.04 | 0.02 | 0.00 | 5/2/2025 | 5/23/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.16 | % | 0 | 0 | 0.57 | -0.07 | 0.02 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.23 | 0.28 | 0.00 | 0.00% | 0 | 21 | 0.47 | -0.10 | 0.03 | -0.01 | 5/9/2025 | 5/23/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 18 | 0.64 | -0.11 | 0.03 | -0.01 | 5/12/2025 | 5/23/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.39 | 0.24 | 0.00 | 0.00% | 0 | 93 | 0.65 | -0.15 | 0.04 | -0.01 | 5/19/2025 | 5/23/2025 3:59:55 PM EST |
| 24.00 | 0.46 | 0.53 | 0.51 | +0.19 | +59.38% | 1 | 145 | 0.45 | -0.21 | 0.05 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 25.00 | 0.66 | 0.71 | 0.69 | +0.25 | +56.82% | 57 | 463 | 0.43 | -0.26 | 0.06 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 26.00 | 0.94 | 1.01 | 0.95 | +0.23 | +31.95% | 7 | 665 | 0.42 | -0.32 | 0.07 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 27.00 | 1.30 | 1.37 | 1.32 | +0.32 | +32.00% | 4 | 296 | 0.41 | -0.40 | 0.08 | -0.02 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 28.00 | 1.76 | 1.82 | 1.50 | 0.00 | 0.00% | 0 | 798 | 0.39 | -0.48 | 0.09 | -0.01 | 5/22/2025 | 5/23/2025 3:59:55 PM EST |
| 29.00 | 2.29 | 2.40 | 2.44 | +0.54 | +28.43% | 2 | 90 | 0.39 | -0.58 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 30.00 | 2.90 | 3.05 | 3.10 | +0.81 | +35.38% | 3 | 160 | 0.37 | -0.67 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 31.00 | 2.72 | 4.80 | 2.78 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.76 | 0.08 | -0.01 | 5/20/2025 | 5/23/2025 3:59:55 PM EST |
| 32.00 | 4.35 | 4.65 | 4.75 | +1.20 | +33.81% | 2 | 6 | 0.65 | -0.83 | 0.07 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 33.00 | 5.20 | 5.50 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.88 | 0.05 | -0.01 | 5/6/2025 | 5/23/2025 3:59:55 PM EST |
| 34.00 | 6.00 | 7.30 | % | 0 | 0 | 0.83 | -0.93 | 0.04 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 35.00 | 6.90 | 7.55 | % | 0 | 0 | 0.88 | -0.96 | 0.03 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 36.00 | 8.15 | 8.35 | % | 0 | 0 | 0.92 | -0.97 | 0.02 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 37.00 | 7.75 | 10.45 | 9.50 | % | 1 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |