Options Chain for HP INC COM (HPQ) - $31.30 as of 8/14/2026 11:25:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 19.30 | 22.10 | 20.70 | 15.55 | 0.00 | 0.00% | 2.07 | 0 | 8 | 8.96 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:06 PM EST |
| 13.00 | 16.85 | 17.25 | 17.05 | 17.25 | +2.14 | +14.17% | 1.31 | 1 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 14.00 | 15.35 | 18.10 | 16.73 | 11.20 | 0.00 | 0.00% | 1.20 | 0 | 1 | 6.57 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 4:00:06 PM EST |
| 15.00 | 14.90 | 15.30 | 15.10 | 15.11 | +4.59 | +43.64% | 1.01 | 2 | 9 | 2.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 16.00 | 13.25 | 15.65 | 14.45 | 7.95 | 0.00 | 0.00% | 0.90 | 0 | 49 | 5.23 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 4:00:06 PM EST |
| 17.00 | 12.50 | 15.10 | 13.80 | 6.35 | 0.00 | 0.00% | 0.81 | 0 | 1 | 5.26 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 4:00:06 PM EST |
| 18.00 | 11.90 | 13.35 | 12.63 | 12.02 | -0.43 | -3.46% | 0.70 | 13 | 847 | 4.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 19.00 | 10.90 | 12.45 | 11.68 | 11.80 | +1.80 | +18.00% | 0.61 | 2 | 172 | 3.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 19.50 | 10.40 | 12.55 | 11.48 | 11.67 | % | 0.59 | 2 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 20.00 | 9.85 | 11.35 | 10.60 | 10.69 | +0.49 | +4.81% | 0.53 | 1 | 1,171 | 3.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 20.50 | 8.85 | 11.60 | 10.23 | % | 0.50 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 21.00 | 8.85 | 10.40 | 9.63 | 9.35 | 0.00 | 0.00% | 0.46 | 0 | 860 | 3.17 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 21.50 | 8.40 | 10.25 | 9.33 | 7.25 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 22.00 | 7.80 | 9.25 | 8.53 | 6.87 | 0.00 | 0.00% | 0.39 | 0 | 755 | 2.74 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 22.50 | 7.40 | 9.25 | 8.33 | 6.38 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:06 PM EST |
| 23.00 | 6.90 | 8.35 | 7.63 | 7.94 | +2.22 | +38.82% | 0.33 | 1 | 977 | 2.57 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 23.50 | 5.85 | 7.95 | 6.90 | 5.02 | 0.00 | 0.00% | 0.29 | 0 | 10 | 2.53 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:06 PM EST |
| 24.00 | 5.85 | 7.05 | 6.45 | 6.85 | +0.45 | +7.04% | 0.27 | 2 | 851 | 2.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 24.50 | 5.35 | 6.90 | 6.13 | 5.82 | 0.00 | 0.00% | 0.25 | 0 | 282 | 2.23 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 25.00 | 4.85 | 5.30 | 5.08 | 5.08 | -1.19 | -18.98% | 0.20 | 70 | 3,788 | 0.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 25.50 | 4.35 | 5.00 | 4.68 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 326 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 26.00 | 3.95 | 4.35 | 4.15 | 4.11 | -1.19 | -22.46% | 0.16 | 108 | 1,505 | 0.90 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 26.50 | 3.40 | 3.95 | 3.68 | 3.85 | +0.05 | +1.32% | 0.14 | 10 | 201 | 0.93 | 0.98 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 27.00 | 2.93 | 3.35 | 3.14 | 3.13 | -0.47 | -13.06% | 0.12 | 4 | 8,668 | 0.73 | 0.96 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 27.50 | 2.43 | 2.90 | 2.67 | 3.16 | -0.09 | -2.77% | 0.10 | 3 | 784 | 0.69 | 0.93 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 28.00 | 2.03 | 2.38 | 2.21 | 2.22 | -0.36 | -13.96% | 0.08 | 8 | 1,536 | 0.58 | 0.89 | 0.10 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 28.50 | 1.70 | 1.98 | 1.84 | 1.84 | -0.31 | -14.42% | 0.06 | 9 | 435 | 0.48 | 0.82 | 0.14 | -0.03 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 29.00 | 1.27 | 1.54 | 1.41 | 1.42 | -0.98 | -40.84% | 0.05 | 31 | 2,161 | 0.44 | 0.74 | 0.17 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 29.50 | 0.95 | 1.18 | 1.07 | 1.09 | -0.82 | -42.94% | 0.04 | 7 | 441 | 0.44 | 0.64 | 0.20 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 30.00 | 0.70 | 0.91 | 0.81 | 0.81 | -0.89 | -52.36% | 0.03 | 189 | 7,541 | 0.45 | 0.53 | 0.22 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 30.50 | 0.52 | 0.70 | 0.61 | 0.57 | -0.84 | -59.58% | 0.02 | 178 | 389 | 0.47 | 0.43 | 0.21 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 31.00 | 0.36 | 0.48 | 0.42 | 0.41 | -0.59 | -59.00% | 0.01 | 234 | 1,705 | 0.47 | 0.33 | 0.19 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 31.50 | 0.23 | 0.39 | 0.31 | 0.30 | -0.49 | -62.03% | 0.01 | 206 | 310 | 0.48 | 0.25 | 0.17 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 32.00 | 0.16 | 0.23 | 0.20 | 0.20 | -0.51 | -71.84% | 0.01 | 132 | 2,312 | 0.48 | 0.18 | 0.14 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 32.50 | 0.08 | 0.23 | 0.16 | 0.13 | -0.33 | -71.74% | 0.00 | 61 | 1,056 | 0.50 | 0.13 | 0.11 | -0.03 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 33.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 40 | 646 | 0.50 | 0.10 | 0.08 | -0.03 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 33.50 | 0.03 | 0.12 | 0.08 | 0.06 | -0.13 | -68.43% | 0.00 | 5 | 54 | 0.52 | 0.07 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 34.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 34 | 524 | 0.54 | 0.05 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 11 | 1,317 | 0.69 | 0.02 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.86 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 955 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,285 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.84 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | 0.13 | 0.11 | -0.02 | -15.39% | 0.01 | 1 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 428 | 3.85 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/14/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 212 | 3.55 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 455 | 3.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,328 | 2.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 969 | 2.71 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,983 | 2.09 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 5,370 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 19.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 6 | 4,281 | 2.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 20.50 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 34 | 4.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 2,168 | 1.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,349 | 1.24 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 2,039 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6,905 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 23.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 74 | 4,103 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.01 | -25.00% | 0.01 | 3 | 794 | 1.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 24 | 232 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 70 | 847 | 0.64 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 7 | 173 | 0.58 | -0.02 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 27.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 35 | 1,479 | 0.45 | -0.04 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 27.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 7 | 251 | 0.47 | -0.07 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 28.00 | 0.07 | 0.11 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 20 | 502 | 0.42 | -0.11 | 0.10 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 28.50 | 0.13 | 0.21 | 0.17 | 0.17 | -0.03 | -15.00% | 0.01 | 45 | 234 | 0.43 | -0.18 | 0.14 | -0.03 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 29.00 | 0.21 | 0.32 | 0.27 | 0.33 | +0.08 | +32.00% | 0.01 | 119 | 1,338 | 0.41 | -0.26 | 0.17 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 29.50 | 0.37 | 0.50 | 0.44 | 0.43 | +0.15 | +53.58% | 0.01 | 187 | 2,394 | 0.42 | -0.36 | 0.20 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 30.00 | 0.62 | 0.71 | 0.67 | 0.64 | +0.20 | +45.46% | 0.02 | 4,180 | 7,616 | 0.43 | -0.47 | 0.22 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 30.50 | 0.86 | 0.99 | 0.93 | 0.92 | +0.18 | +24.33% | 0.03 | 83 | 48 | 0.42 | -0.57 | 0.21 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 31.00 | 1.18 | 1.39 | 1.29 | 1.28 | +0.44 | +52.39% | 0.04 | 6 | 2,245 | 0.44 | -0.67 | 0.19 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 31.50 | 1.55 | 1.81 | 1.68 | % | 0.05 | 0 | 0 | 0.46 | -0.75 | 0.17 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 32.00 | 1.95 | 2.28 | 2.12 | 1.44 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.48 | -0.82 | 0.14 | -0.04 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 32.50 | 2.27 | 2.74 | 2.51 | % | 0.08 | 0 | 0 | 0.71 | -0.87 | 0.11 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 33.00 | 1.90 | 3.20 | 2.55 | 5.85 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.75 | -0.90 | 0.08 | -0.03 | 6/2/2026 | 8/14/2026 4:00:06 PM EST |
| 33.50 | 3.25 | 3.70 | 3.48 | % | 0.10 | 0 | 0 | 0.83 | -0.93 | 0.06 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 34.00 | 2.43 | 4.15 | 3.29 | 5.58 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.85 | -0.95 | 0.05 | -0.02 | 8/5/2026 | 8/14/2026 4:00:06 PM EST |
| 35.00 | 3.55 | 5.15 | 4.35 | 9.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.98 | -0.98 | 0.02 | -0.01 | 7/24/2026 | 8/14/2026 4:00:06 PM EST |
| 36.00 | 4.55 | 7.10 | 5.83 | 7.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.88 | -1.00 | 0.01 | 0.00 | 8/5/2026 | 8/14/2026 4:00:06 PM EST |
| 37.00 | 5.55 | 7.15 | 6.35 | % | 0.17 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 38.00 | 6.15 | 9.20 | 7.68 | 9.97 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:06 PM EST |
| 40.00 | 9.60 | 10.45 | 10.03 | 11.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:06 PM EST |