Options Chain for HP INC COM (HPQ) - $28.08 as of 8/7/2026 6:10:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 17.90 | 21.30 | 19.60 | 15.55 | 0.00 | 0.00% | 1.96 | 0 | 8 | 5.47 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 13.00 | 15.00 | 18.95 | 16.98 | 15.11 | 0.00 | 0.00% | 1.31 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 14.00 | 13.95 | 17.95 | 15.95 | 11.20 | 0.00 | 0.00% | 1.14 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/7/2026 4:00:08 PM EST |
| 15.00 | 12.90 | 16.30 | 14.60 | 10.52 | 0.00 | 0.00% | 0.97 | 0 | 9 | 3.71 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 16.00 | 11.90 | 14.90 | 13.40 | 7.95 | 0.00 | 0.00% | 0.84 | 0 | 49 | 3.03 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:08 PM EST |
| 17.00 | 10.90 | 14.20 | 12.55 | 6.35 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:08 PM EST |
| 18.00 | 11.70 | 12.85 | 12.28 | 11.70 | +1.18 | +11.22% | 0.68 | 2 | 859 | 2.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 19.00 | 9.10 | 11.15 | 10.13 | 6.45 | 0.00 | 0.00% | 0.53 | 0 | 172 | 1.49 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 19.50 | 9.00 | 11.20 | 10.10 | % | 0.52 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 20.00 | 9.85 | 10.15 | 10.00 | 9.97 | +1.57 | +18.69% | 0.50 | 91 | 1,183 | 1.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 20.50 | 7.90 | 10.85 | 9.38 | % | 0.46 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 21.00 | 8.30 | 10.65 | 9.48 | 8.40 | +1.10 | +15.07% | 0.45 | 3 | 867 | 2.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 21.50 | 7.45 | 9.55 | 8.50 | % | 0.40 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 22.00 | 7.50 | 8.45 | 7.98 | 7.85 | +1.20 | +18.05% | 0.36 | 24 | 767 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 22.50 | 6.80 | 7.70 | 7.25 | 6.38 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 23.00 | 6.35 | 7.15 | 6.75 | 5.40 | 0.00 | 0.00% | 0.29 | 0 | 993 | 0.96 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 23.50 | 4.90 | 7.50 | 6.20 | 5.02 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 24.00 | 5.80 | 7.20 | 6.50 | 5.94 | +1.59 | +36.56% | 0.27 | 22 | 858 | 1.64 | 1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 24.50 | 4.80 | 5.70 | 5.25 | 3.25 | 0.00 | 0.00% | 0.21 | 0 | 290 | 0.83 | 0.98 | 0.02 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 25.00 | 4.80 | 6.60 | 5.70 | 4.99 | +1.49 | +42.58% | 0.23 | 34 | 3,793 | 1.68 | 0.97 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 25.50 | 4.35 | 5.60 | 4.98 | 4.30 | +0.92 | +27.22% | 0.20 | 2 | 326 | 1.31 | 0.95 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 26.00 | 3.90 | 4.50 | 4.20 | 3.98 | +1.37 | +52.49% | 0.16 | 47 | 1,535 | 0.87 | 0.93 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 26.50 | 3.35 | 5.00 | 4.18 | 3.80 | +1.80 | +90.00% | 0.16 | 6 | 201 | 1.34 | 0.90 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 27.00 | 3.20 | 3.45 | 3.33 | 3.25 | +1.47 | +82.59% | 0.12 | 32 | 8,792 | 0.72 | 0.87 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 27.50 | 1.65 | 4.15 | 2.90 | 2.78 | +1.16 | +71.61% | 0.11 | 16 | 788 | 1.23 | 0.82 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 28.00 | 2.20 | 2.62 | 2.41 | 2.40 | +1.04 | +76.48% | 0.09 | 81 | 1,578 | 0.51 | 0.77 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 28.50 | 1.84 | 2.23 | 2.04 | 1.98 | +0.98 | +98.00% | 0.07 | 33 | 412 | 0.50 | 0.72 | 0.12 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 29.00 | 1.54 | 1.84 | 1.69 | 1.73 | +0.93 | +116.25% | 0.06 | 419 | 2,286 | 0.49 | 0.65 | 0.13 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 29.50 | 1.30 | 1.54 | 1.42 | 1.40 | +0.74 | +112.13% | 0.05 | 87 | 235 | 0.50 | 0.58 | 0.14 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 30.00 | 1.12 | 1.23 | 1.18 | 1.20 | +0.70 | +140.00% | 0.04 | 1,134 | 7,655 | 0.51 | 0.52 | 0.14 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 30.50 | 0.93 | 1.03 | 0.98 | 0.88 | +0.43 | +95.56% | 0.03 | 46 | 70 | 0.52 | 0.45 | 0.14 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 31.00 | 0.71 | 0.82 | 0.77 | 0.82 | +0.28 | +51.86% | 0.02 | 27 | 1,404 | 0.51 | 0.38 | 0.13 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 32.00 | 0.37 | 0.54 | 0.46 | 0.41 | +0.12 | +41.38% | 0.01 | 68 | 721 | 0.50 | 0.27 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 33.00 | 0.22 | 0.48 | 0.35 | 0.24 | +0.13 | +118.19% | 0.01 | 28 | 450 | 0.55 | 0.18 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 34.00 | 0.06 | 0.35 | 0.21 | 0.12 | -0.03 | -20.00% | 0.01 | 41 | 476 | 0.53 | 0.11 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 35.00 | 0.09 | 0.13 | 0.11 | 0.12 | +0.11 | +1,100.00% | 0.00 | 80 | 1,368 | 0.54 | 0.07 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 36.00 | 0.01 | 0.10 | 0.06 | 0.07 | +0.06 | +600.00% | 0.00 | 3 | 316 | 0.51 | 0.04 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.61 | 0.02 | 0.02 | -0.01 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 38.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 5,594 | 0.57 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.80 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:08 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 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.47 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 428 | 2.14 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/7/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 212 | 2.47 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 455 | 2.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.80 | 0.40 | 0.01 | -0.02 | -66.67% | 0.03 | 10 | 4,328 | 2.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 969 | 1.43 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,983 | 1.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 35 | 5,379 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 20.00 | 0.01 | 0.24 | 0.13 | 0.02 | -0.04 | -66.67% | 0.01 | 32 | 4,301 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 2,240 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 21.50 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,340 | 0.82 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.43 | 0.22 | 0.02 | -0.02 | -50.00% | 0.01 | 14 | 2,047 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 7 | 61 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 7,951 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 46 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 24.00 | 0.03 | 0.26 | 0.15 | 0.05 | -0.03 | -37.50% | 0.01 | 11 | 4,106 | 0.75 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 24.50 | 0.01 | 0.11 | 0.06 | 0.05 | -0.21 | -80.77% | 0.00 | 16 | 568 | 0.57 | -0.02 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 25.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 11 | 797 | 0.51 | -0.03 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 25.50 | 0.02 | 0.18 | 0.10 | 0.08 | -0.15 | -65.22% | 0.00 | 8 | 233 | 0.54 | -0.05 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 26.00 | 0.07 | 0.12 | 0.10 | 0.12 | -0.15 | -55.56% | 0.00 | 33 | 820 | 0.50 | -0.07 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 26.50 | 0.11 | 0.20 | 0.16 | 0.15 | -0.21 | -58.34% | 0.01 | 7 | 166 | 0.51 | -0.10 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 27.00 | 0.19 | 0.34 | 0.27 | 0.22 | -0.37 | -62.72% | 0.01 | 27 | 430 | 0.54 | -0.13 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 27.50 | 0.19 | 0.33 | 0.26 | 0.30 | -0.41 | -57.75% | 0.01 | 53 | 33 | 0.47 | -0.18 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 28.00 | 0.36 | 0.41 | 0.39 | 0.41 | -0.56 | -57.74% | 0.01 | 62 | 190 | 0.49 | -0.23 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 28.50 | 0.35 | 0.60 | 0.48 | 0.55 | -0.71 | -56.35% | 0.02 | 11 | 199 | 0.46 | -0.28 | 0.12 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 29.00 | 0.64 | 0.87 | 0.76 | 0.74 | -0.82 | -52.57% | 0.03 | 2,568 | 306 | 0.51 | -0.35 | 0.13 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 29.50 | 0.79 | 1.09 | 0.94 | 1.10 | -0.54 | -32.93% | 0.03 | 61 | 52 | 0.50 | -0.42 | 0.14 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 30.00 | 1.11 | 1.25 | 1.18 | 1.24 | -1.10 | -47.01% | 0.04 | 37 | 197 | 0.50 | -0.48 | 0.14 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 30.50 | 1.35 | 1.62 | 1.49 | 2.79 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.51 | -0.55 | 0.14 | -0.04 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 31.00 | 1.63 | 1.94 | 1.79 | 1.74 | -1.46 | -45.63% | 0.06 | 1,006 | 3,000 | 0.50 | -0.62 | 0.13 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 32.00 | 2.30 | 2.68 | 2.49 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.50 | -0.73 | 0.11 | -0.03 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 33.00 | 3.10 | 4.15 | 3.63 | 5.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | -0.82 | 0.09 | -0.03 | 6/2/2026 | 8/7/2026 4:00:08 PM EST |
| 34.00 | 4.05 | 5.45 | 4.75 | 5.58 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.76 | -0.89 | 0.06 | -0.02 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 35.00 | 5.00 | 6.35 | 5.68 | 9.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.28 | -0.93 | 0.04 | -0.01 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 36.00 | 5.95 | 7.30 | 6.63 | 7.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.36 | -0.96 | 0.03 | -0.01 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 37.00 | 6.90 | 8.30 | 7.60 | % | 0.21 | 0 | 0 | 1.46 | -0.98 | 0.02 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 38.00 | 7.85 | 9.30 | 8.58 | 9.97 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 40.00 | 9.90 | 11.30 | 10.60 | 11.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |