Options Chain for HP INC COM (HPQ) - $28.29 as of 7/29/2026 1:14:40 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 | 12.55 | 15.40 | 13.98 | % | 0.93 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 16.00 | 11.55 | 14.40 | 12.98 | % | 0.81 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 17.00 | 10.55 | 13.40 | 11.98 | % | 0.70 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 17.50 | 10.00 | 12.90 | 11.45 | % | 0.65 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 18.00 | 9.55 | 12.45 | 11.00 | % | 0.61 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 18.50 | 9.10 | 11.95 | 10.53 | % | 0.57 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 19.00 | 8.55 | 11.45 | 10.00 | % | 0.53 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 19.50 | 8.05 | 10.95 | 9.50 | % | 0.49 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 20.00 | 7.60 | 10.45 | 9.03 | % | 0.45 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 20.50 | 7.05 | 9.95 | 8.50 | % | 0.41 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 21.00 | 6.55 | 9.45 | 8.00 | 2.24 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 3:59:58 PM EST |
| 21.50 | 6.05 | 9.00 | 7.53 | % | 0.35 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 22.00 | 5.45 | 8.50 | 6.98 | 3.77 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 3:59:58 PM EST |
| 22.50 | 5.15 | 8.00 | 6.58 | 5.93 | +1.85 | +45.35% | 0.29 | 2 | 6 | 2.11 | 0.99 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 23.00 | 4.65 | 6.75 | 5.70 | 5.33 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.58 | 0.99 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 23.50 | 4.35 | 6.25 | 5.30 | 4.98 | +1.73 | +53.24% | 0.23 | 3 | 23 | 1.49 | 0.98 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 24.00 | 3.70 | 5.80 | 4.75 | 4.04 | 0.00 | 0.00% | 0.20 | 0 | 219 | 1.42 | 0.96 | 0.03 | -0.01 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 24.50 | 2.79 | 5.05 | 3.92 | 3.70 | +0.30 | +8.83% | 0.16 | 10 | 79 | 1.20 | 0.94 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 25.00 | 3.20 | 4.30 | 3.75 | 3.48 | +0.11 | +3.27% | 0.15 | 4 | 158 | 0.97 | 0.91 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 25.50 | 2.79 | 4.45 | 3.62 | 3.15 | +0.05 | +1.62% | 0.14 | 2 | 138 | 1.22 | 0.87 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 26.00 | 2.55 | 3.00 | 2.78 | 2.75 | +0.06 | +2.23% | 0.11 | 44 | 1,377 | 0.52 | 0.83 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 26.50 | 2.12 | 2.67 | 2.40 | 2.68 | +1.27 | +90.08% | 0.09 | 14 | 63 | 0.52 | 0.78 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 27.00 | 1.71 | 2.18 | 1.95 | 2.21 | +0.39 | +21.43% | 0.07 | 9 | 117 | 0.47 | 0.72 | 0.12 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 27.50 | 1.40 | 1.92 | 1.66 | 2.19 | +0.90 | +69.77% | 0.06 | 4 | 40 | 0.49 | 0.65 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 28.00 | 1.14 | 1.45 | 1.30 | 1.36 | +0.02 | +1.50% | 0.05 | 25 | 47 | 0.46 | 0.58 | 0.15 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 28.50 | 0.87 | 1.34 | 1.11 | 1.19 | +0.09 | +8.19% | 0.04 | 71 | 4 | 0.44 | 0.51 | 0.15 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 29.00 | 0.65 | 0.95 | 0.80 | 0.84 | +0.03 | +3.71% | 0.03 | 20 | 77 | 0.44 | 0.43 | 0.15 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 29.50 | 0.55 | 0.78 | 0.67 | 1.00 | +0.45 | +81.82% | 0.02 | 1 | 316 | 0.46 | 0.36 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 30.00 | 0.39 | 0.60 | 0.50 | 0.53 | +0.03 | +6.00% | 0.02 | 28 | 93 | 0.46 | 0.30 | 0.13 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 30.50 | 0.20 | 0.68 | 0.44 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.25 | 0.12 | -0.03 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 31.00 | 0.26 | 0.40 | 0.33 | 0.40 | +0.06 | +17.65% | 0.01 | 31 | 57 | 0.48 | 0.20 | 0.10 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 32.00 | 0.15 | 0.26 | 0.21 | 0.20 | +0.13 | +185.72% | 0.01 | 1 | 1 | 0.50 | 0.12 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 33.00 | 0.02 | 0.32 | 0.17 | 0.14 | +0.02 | +16.67% | 0.01 | 30 | 30 | 0.52 | 0.07 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 34.00 | 0.02 | 0.21 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.04 | 0.03 | -0.01 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.02 | 0.00 | 7/29/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 55 | 2.93 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 52 | 2.81 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 3:59:58 PM EST |
| 20.00 | 0.01 | 0.20 | 0.11 | 0.02 | -0.01 | -33.34% | 0.01 | 72 | 30 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 20.50 | 0.01 | 0.24 | 0.13 | 0.02 | -0.31 | -93.94% | 0.01 | 56 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 28 | 2.03 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 1.81 | 0.91 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 57 | 2.06 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 2.06 | 1.03 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 32 | 2.10 | -0.01 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.57 | 0.29 | 0.05 | -0.03 | -37.50% | 0.01 | 3 | 42 | 1.10 | -0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.41 | 0.21 | 0.08 | -0.01 | -11.12% | 0.01 | 7 | 48 | 0.91 | -0.02 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 24.00 | 0.02 | 0.23 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.55 | -0.04 | 0.03 | -0.01 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 24.50 | 0.02 | 0.24 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.50 | -0.06 | 0.04 | -0.01 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 25.00 | 0.02 | 0.37 | 0.20 | 0.15 | -0.10 | -40.00% | 0.01 | 1 | 70 | 0.50 | -0.09 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 25.50 | 0.02 | 0.45 | 0.24 | 0.25 | -0.04 | -13.80% | 0.01 | 40 | 61 | 0.47 | -0.13 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 26.00 | 0.24 | 0.34 | 0.29 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.48 | -0.17 | 0.09 | -0.02 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 26.50 | 0.35 | 0.45 | 0.40 | 0.40 | -0.35 | -46.67% | 0.02 | 3 | 3 | 0.48 | -0.22 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 27.00 | 0.42 | 0.58 | 0.50 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | -0.28 | 0.12 | -0.03 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 27.50 | 0.47 | 0.93 | 0.70 | 0.62 | -0.20 | -24.39% | 0.03 | 11 | 7 | 0.47 | -0.35 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 28.00 | 0.76 | 0.96 | 0.86 | 0.92 | -0.31 | -25.21% | 0.03 | 21 | 131 | 0.45 | -0.42 | 0.15 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 28.50 | 0.99 | 1.35 | 1.17 | 1.19 | % | 0.04 | 19 | 0 | 0.47 | -0.49 | 0.15 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST | |
| 29.00 | 1.33 | 1.49 | 1.41 | 1.41 | % | 0.05 | 1 | 0 | 0.46 | -0.57 | 0.15 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST | |
| 29.50 | 1.67 | 1.80 | 1.74 | % | 0.06 | 0 | 0 | 0.46 | -0.64 | 0.14 | -0.03 | 7/29/2026 3:59:58 PM EST | |||
| 30.00 | 1.83 | 2.40 | 2.12 | % | 0.07 | 0 | 0 | 0.47 | -0.70 | 0.13 | -0.03 | 7/29/2026 3:59:58 PM EST | |||
| 30.50 | 2.19 | 2.77 | 2.48 | % | 0.08 | 0 | 0 | 0.45 | -0.75 | 0.12 | -0.03 | 7/29/2026 3:59:58 PM EST | |||
| 31.00 | 2.59 | 3.10 | 2.85 | % | 0.09 | 0 | 0 | 0.60 | -0.80 | 0.10 | -0.02 | 7/29/2026 3:59:58 PM EST | |||
| 32.00 | 2.52 | 5.05 | 3.79 | 7.61 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.17 | -0.88 | 0.07 | -0.02 | 7/23/2026 | 7/29/2026 3:59:58 PM EST |
| 33.00 | 3.45 | 6.00 | 4.73 | % | 0.14 | 0 | 0 | 1.26 | -0.93 | 0.05 | -0.01 | 7/29/2026 3:59:58 PM EST | |||
| 34.00 | 4.40 | 6.95 | 5.68 | % | 0.17 | 0 | 0 | 1.35 | -0.96 | 0.03 | -0.01 | 7/29/2026 3:59:58 PM EST | |||
| 35.00 | 4.60 | 8.10 | 6.35 | % | 0.18 | 0 | 0 | 1.52 | -0.98 | 0.02 | 0.00 | 7/29/2026 3:59:58 PM EST |