Options Chain for HP INC COM (HPQ) - $24.75 as of 7/18/2025 3:09:13 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 | 9.25 | 13.00 | 11.13 | % | 0.80 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 15.00 | 9.10 | 12.00 | 10.55 | % | 0.70 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 16.00 | 7.30 | 11.00 | 9.15 | 8.55 | 0.00 | 0.00% | 0.57 | 0 | 2 | 4.83 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:06 PM EST |
| 17.00 | 7.05 | 10.00 | 8.53 | % | 0.50 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 17.50 | 6.20 | 9.50 | 7.85 | 6.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 18.00 | 7.00 | 9.05 | 8.03 | 6.35 | 0.00 | 0.00% | 0.45 | 0 | 5 | 4.05 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 19.00 | 6.05 | 8.05 | 7.05 | % | 0.37 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 20.00 | 5.05 | 7.05 | 6.05 | 4.85 | % | 0.30 | 1 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST | |
| 21.00 | 3.30 | 6.05 | 4.68 | 3.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:06 PM EST |
| 22.00 | 2.77 | 5.05 | 3.91 | % | 0.18 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 22.50 | 2.02 | 3.90 | 2.96 | % | 0.13 | 0 | 0 | 2.38 | 0.99 | 0.01 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 23.00 | 1.55 | 3.40 | 2.48 | 2.66 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.20 | 0.98 | 0.05 | 0.00 | 6/9/2025 | 7/18/2025 4:00:06 PM EST |
| 23.50 | 1.56 | 2.06 | 1.81 | % | 0.08 | 0 | 0 | 0.83 | 0.92 | 0.13 | -0.01 | 7/18/2025 4:00:06 PM EST | |||
| 24.00 | 1.14 | 1.24 | 1.19 | 1.03 | +0.36 | +53.74% | 0.05 | 6 | 15 | 0.35 | 0.83 | 0.22 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 24.50 | 0.73 | 0.78 | 0.76 | 0.74 | +0.16 | +27.59% | 0.03 | 36 | 45 | 0.31 | 0.71 | 0.33 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 25.00 | 0.40 | 0.43 | 0.42 | 0.43 | +0.12 | +38.71% | 0.02 | 327 | 496 | 0.28 | 0.53 | 0.41 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 25.50 | 0.19 | 0.23 | 0.21 | 0.21 | +0.07 | +50.00% | 0.01 | 1,003 | 633 | 0.28 | 0.33 | 0.37 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 26.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 9,827 | 1,507 | 0.29 | 0.19 | 0.26 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 26.50 | 0.00 | 0.28 | 0.14 | 0.04 | +0.03 | +300.00% | 0.01 | 7 | 31 | 0.62 | 0.08 | 0.15 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 41 | 0.34 | 0.04 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 27.50 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.58 | 0.01 | 0.02 | 0.00 | 7/14/2025 | 7/18/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.61 | 0.00 | 0.01 | 0.00 | 7/14/2025 | 7/18/2025 4:00:06 PM EST |
| 28.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:06 PM EST |
| 29.50 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 34.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 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 | 0.21 | 0.11 | 0.01 | % | 0.01 | 1 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST | |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.21 | % | 0.01 | 1 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST | |
| 16.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 17.50 | 0.00 | 1.04 | 0.52 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 1 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.47 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.80 | 0.40 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.73 | 0.37 | 0.01 | % | 0.02 | 1 | 0 | 1.31 | -0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST | |
| 23.00 | 0.02 | 0.85 | 0.44 | 0.03 | -0.02 | -40.00% | 0.02 | 1 | 215 | 0.71 | -0.02 | 0.05 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 23.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 12 | 1,727 | 0.38 | -0.08 | 0.13 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 24.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 22 | 229 | 0.30 | -0.17 | 0.22 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 24.50 | 0.15 | 0.24 | 0.20 | 0.15 | -0.12 | -44.45% | 0.01 | 54 | 70 | 0.30 | -0.29 | 0.33 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 25.00 | 0.32 | 0.37 | 0.35 | 0.35 | -0.16 | -31.38% | 0.01 | 216 | 257 | 0.27 | -0.47 | 0.41 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 25.50 | 0.57 | 0.66 | 0.62 | 0.69 | -0.15 | -17.86% | 0.02 | 4 | 27 | 0.25 | -0.67 | 0.37 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 1.04 | 0.52 | 0.98 | +0.20 | +25.65% | 0.02 | 7 | 51 | 0.37 | -0.81 | 0.26 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 26.50 | 1.15 | 2.72 | 1.94 | 2.13 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.91 | -0.92 | 0.15 | -0.01 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 27.00 | 1.35 | 4.05 | 2.70 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.08 | -0.96 | 0.08 | -0.01 | 7/3/2025 | 7/18/2025 4:00:06 PM EST |
| 27.50 | 2.39 | 4.55 | 3.47 | % | 0.13 | 0 | 0 | 2.20 | -0.99 | 0.02 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 28.00 | 2.44 | 5.05 | 3.75 | % | 0.13 | 0 | 0 | 2.31 | -1.00 | 0.01 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 28.50 | 2.63 | 5.55 | 4.09 | % | 0.14 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 29.00 | 3.90 | 5.65 | 4.78 | % | 0.16 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 29.50 | 2.97 | 6.50 | 4.74 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 30.00 | 4.90 | 7.05 | 5.98 | % | 0.20 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 31.00 | 5.85 | 8.05 | 6.95 | % | 0.22 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 32.00 | 6.90 | 9.05 | 7.98 | 7.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 3.08 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:06 PM EST |
| 33.00 | 7.90 | 10.05 | 8.98 | 8.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 34.00 | 8.90 | 10.90 | 9.90 | 9.70 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.28 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 35.00 | 9.90 | 12.00 | 10.95 | 10.85 | 0.00 | 0.00% | 0.31 | 0 | 11 | 3.51 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |