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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.00 | 12.30 | 15.80 | 14.05 | 13.60 | 0.00 | 0.00% | 1.28 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:06 PM EST |
12.00 | 11.90 | 14.65 | 13.28 | % | 1.11 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
13.00 | 10.20 | 13.75 | 11.98 | 11.55 | 0.00 | 0.00% | 0.92 | 0 | 3 | 3.12 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 4:00:06 PM EST |
14.00 | 9.20 | 12.65 | 10.93 | 10.70 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/18/2025 4:00:06 PM EST |
15.00 | 10.05 | 11.20 | 10.63 | 9.65 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
16.00 | 7.25 | 9.50 | 8.38 | 8.65 | 0.00 | 0.00% | 0.52 | 0 | 28 | 0.81 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
17.00 | 7.10 | 8.20 | 7.65 | % | 0.45 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
18.00 | 7.10 | 7.20 | 7.15 | 7.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/18/2025 4:00:06 PM EST |
19.00 | 6.10 | 6.20 | 6.15 | 6.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:06 PM EST |
20.00 | 5.10 | 5.25 | 5.18 | 5.61 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.51 | 0.99 | 0.01 | 0.00 | 7/2/2025 | 7/18/2025 4:00:06 PM EST |
21.00 | 3.25 | 4.25 | 3.75 | 3.75 | 0.00 | 0.00% | 0.18 | 0 | 48 | 0.94 | 0.96 | 0.03 | -0.01 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
22.00 | 3.20 | 3.30 | 3.25 | 2.77 | 0.00 | 0.00% | 0.15 | 0 | 782 | 0.37 | 0.90 | 0.06 | -0.01 | 7/15/2025 | 7/18/2025 4:00:06 PM EST |
23.00 | 2.32 | 2.39 | 2.36 | 2.36 | +0.37 | +18.60% | 0.10 | 8 | 1,205 | 0.34 | 0.83 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
24.00 | 1.49 | 1.60 | 1.55 | 1.44 | +0.14 | +10.77% | 0.06 | 38 | 3,923 | 0.31 | 0.72 | 0.15 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
25.00 | 0.88 | 0.91 | 0.90 | 0.89 | +0.15 | +20.27% | 0.04 | 70 | 2,996 | 0.30 | 0.55 | 0.20 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
26.00 | 0.42 | 0.45 | 0.44 | 0.44 | +0.10 | +29.42% | 0.02 | 260 | 2,243 | 0.28 | 0.35 | 0.19 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
27.00 | 0.17 | 0.20 | 0.19 | 0.17 | +0.03 | +21.43% | 0.01 | 59 | 2,647 | 0.27 | 0.19 | 0.14 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
28.00 | 0.05 | 0.09 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 3,743 | 0.26 | 0.09 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
29.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.47 | 0.03 | 0.04 | 0.00 | 7/14/2025 | 7/18/2025 4:00:06 PM EST |
30.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 996 | 0.44 | 0.01 | 0.02 | 0.00 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
31.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.43 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/18/2025 4:00:06 PM EST |
32.00 | 0.00 | 1.12 | 0.56 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 629 | 1.13 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 4:00:06 PM EST |
33.00 | 0.00 | 1.27 | 0.64 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 233 | 1.31 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 4:00:06 PM EST |
34.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 4:00:06 PM EST |
35.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 927 | 0.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:06 PM EST |
36.00 | 0.00 | 0.20 | 0.10 | 0.56 | +0.55 | +5,500.00% | 0.00 | 3 | 3,034 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
37.00 | 0.00 | 1.07 | 0.54 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 937 | 1.44 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/18/2025 4:00:06 PM EST |
38.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:06 PM EST |
39.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,491 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/18/2025 4:00:06 PM EST |
40.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.31 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/18/2025 4:00:06 PM EST |
41.00 | 0.00 | 0.53 | 0.27 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/18/2025 4:00:06 PM EST |
42.00 | 0.00 | 0.53 | 0.27 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.40 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/18/2025 4:00:06 PM EST |
45.00 | 0.00 | 0.53 | 0.27 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.52 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/18/2025 4:00:06 PM EST |
50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 4:00:06 PM EST |
12.00 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
13.00 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
14.00 | 0.00 | 0.91 | 0.46 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/18/2025 4:00:06 PM EST |
15.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.59 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/18/2025 4:00:06 PM EST |
16.00 | 0.00 | 1.27 | 0.64 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/18/2025 4:00:06 PM EST |
17.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:06 PM EST |
18.00 | 0.00 | 1.28 | 0.64 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 613 | 1.81 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 4:00:06 PM EST |
19.00 | 0.00 | 1.07 | 0.54 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 238 | 1.36 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:06 PM EST |
20.00 | 0.00 | 0.16 | 0.08 | 0.11 | +0.07 | +175.00% | 0.00 | 1 | 111 | 0.75 | -0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
21.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 4 | 226 | 0.42 | -0.04 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
22.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.03 | -20.00% | 0.01 | 1 | 1,607 | 0.37 | -0.10 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
23.00 | 0.19 | 0.22 | 0.21 | 0.18 | -0.12 | -40.00% | 0.01 | 6 | 1,898 | 0.34 | -0.17 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
24.00 | 0.38 | 0.41 | 0.40 | 0.39 | -0.11 | -22.00% | 0.02 | 3,337 | 2,271 | 0.31 | -0.28 | 0.15 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
25.00 | 0.72 | 0.76 | 0.74 | 0.73 | -0.20 | -21.51% | 0.03 | 119 | 1,614 | 0.29 | -0.45 | 0.20 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
26.00 | 1.26 | 1.31 | 1.29 | 1.33 | -0.16 | -10.74% | 0.05 | 2 | 1,485 | 0.27 | -0.65 | 0.19 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
27.00 | 2.00 | 2.07 | 2.04 | 2.38 | 0.00 | 0.00% | 0.08 | 0 | 565 | 0.26 | -0.81 | 0.14 | -0.01 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
28.00 | 2.67 | 2.99 | 2.83 | 3.09 | -0.71 | -18.69% | 0.10 | 3 | 148 | 0.58 | -0.91 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
29.00 | 3.90 | 4.00 | 3.95 | 4.05 | -0.75 | -15.63% | 0.14 | 22 | 3 | 0.38 | -0.97 | 0.04 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
30.00 | 4.90 | 5.00 | 4.95 | 5.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.45 | -0.99 | 0.02 | 0.00 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
31.00 | 5.90 | 6.00 | 5.95 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.51 | -1.00 | 0.01 | 0.00 | 6/12/2025 | 7/18/2025 4:00:06 PM EST |
32.00 | 6.90 | 7.00 | 6.95 | 7.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 4:00:06 PM EST |
33.00 | 7.90 | 8.00 | 7.95 | 7.71 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:06 PM EST |
34.00 | 8.90 | 9.00 | 8.95 | 8.90 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.82 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:06 PM EST |
35.00 | 9.90 | 10.00 | 9.95 | 10.80 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.96 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
36.00 | 10.90 | 11.00 | 10.95 | 11.05 | +1.23 | +12.53% | 0.30 | 2 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
37.00 | 11.90 | 12.00 | 11.95 | 12.03 | -0.21 | -1.72% | 0.32 | 3 | 4 | 0.81 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
38.00 | 12.90 | 13.00 | 12.95 | 13.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 4:00:06 PM EST |
39.00 | 13.90 | 14.00 | 13.95 | 15.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 7/18/2025 4:00:06 PM EST |
40.00 | 14.90 | 15.00 | 14.95 | 14.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 7/18/2025 4:00:06 PM EST |
41.00 | 15.90 | 16.00 | 15.95 | 16.25 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/18/2025 4:00:06 PM EST |
42.00 | 16.90 | 17.00 | 16.95 | 18.45 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.63 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 7/18/2025 4:00:06 PM EST |
45.00 | 19.90 | 20.00 | 19.95 | 16.05 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 7/18/2025 4:00:06 PM EST |
50.00 | 24.90 | 25.00 | 24.95 | % | 0.50 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST |