Options Chain for HP INC COM (HPQ) - $29.71 as of 8/24/2026 2:26:23 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 | 13.20 | 14.40 | 13.80 | 13.31 | -1.46 | -9.89% | 0.92 | 22 | 2 | 5.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 17.00 | 11.25 | 11.80 | 11.53 | 11.64 | -1.18 | -9.21% | 0.68 | 10 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 18.00 | 10.25 | 10.80 | 10.53 | 10.55 | -1.03 | -8.90% | 0.58 | 8 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 18.50 | 9.75 | 10.40 | 10.08 | 10.10 | -1.04 | -9.34% | 0.54 | 7 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 19.00 | 9.25 | 9.85 | 9.55 | 9.58 | +3.68 | +62.38% | 0.50 | 6 | 40 | 2.90 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 19.50 | 8.75 | 9.45 | 9.10 | 9.09 | % | 0.47 | 5 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 20.00 | 8.25 | 8.85 | 8.55 | 8.61 | -1.74 | -16.82% | 0.43 | 48 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 20.50 | 7.70 | 8.40 | 8.05 | 8.12 | % | 0.39 | 8 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 21.00 | 7.25 | 7.90 | 7.58 | 7.63 | -2.05 | -21.18% | 0.36 | 49 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 21.50 | 6.70 | 7.45 | 7.08 | 7.12 | % | 0.33 | 7 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 22.00 | 6.20 | 7.05 | 6.63 | 6.67 | -1.80 | -21.26% | 0.30 | 9 | 20 | 2.43 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 22.50 | 5.75 | 6.25 | 6.00 | 6.25 | +0.79 | +14.47% | 0.27 | 9 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 23.00 | 5.10 | 5.80 | 5.45 | 5.77 | -1.06 | -15.52% | 0.24 | 4 | 28 | 1.69 | 1.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 23.50 | 4.75 | 6.25 | 5.50 | 5.56 | -0.61 | -9.89% | 0.23 | 4 | 5 | 2.88 | 0.98 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 24.00 | 4.35 | 5.80 | 5.08 | 5.07 | -0.69 | -11.98% | 0.21 | 4 | 48 | 2.76 | 0.96 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 24.50 | 3.90 | 5.25 | 4.58 | 4.44 | +0.37 | +9.10% | 0.19 | 4 | 5 | 2.52 | 0.93 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 25.00 | 3.45 | 3.95 | 3.70 | 3.82 | -1.20 | -23.91% | 0.15 | 29 | 365 | 1.42 | 0.90 | 0.06 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 25.50 | 2.87 | 3.55 | 3.21 | 3.39 | -1.51 | -30.82% | 0.13 | 2 | 11 | 1.41 | 0.86 | 0.08 | -0.07 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 26.00 | 2.70 | 3.10 | 2.90 | 3.15 | -0.89 | -22.03% | 0.11 | 3 | 71 | 1.11 | 0.81 | 0.09 | -0.09 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 26.50 | 2.26 | 2.82 | 2.54 | 2.60 | -1.03 | -28.38% | 0.10 | 10 | 41 | 1.11 | 0.75 | 0.10 | -0.11 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 27.00 | 1.92 | 2.40 | 2.16 | 2.10 | -1.10 | -34.38% | 0.08 | 36 | 164 | 1.10 | 0.70 | 0.11 | -0.13 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 27.50 | 1.62 | 2.07 | 1.85 | 2.00 | -0.80 | -28.58% | 0.07 | 3 | 30 | 1.11 | 0.64 | 0.11 | -0.14 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 28.00 | 1.37 | 1.86 | 1.62 | 1.66 | -0.94 | -36.16% | 0.06 | 13 | 207 | 1.16 | 0.58 | 0.12 | -0.15 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 28.50 | 1.25 | 1.54 | 1.40 | 1.36 | -0.95 | -41.13% | 0.05 | 203 | 163 | 1.19 | 0.52 | 0.12 | -0.16 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 29.00 | 1.16 | 1.29 | 1.23 | 1.00 | -0.86 | -46.24% | 0.04 | 807 | 258 | 1.23 | 0.46 | 0.12 | -0.16 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 29.50 | 0.88 | 1.08 | 0.98 | 1.01 | -0.67 | -39.89% | 0.03 | 626 | 156 | 1.19 | 0.41 | 0.11 | -0.16 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 30.00 | 0.63 | 0.88 | 0.76 | 0.85 | -0.53 | -38.41% | 0.03 | 269 | 713 | 1.14 | 0.35 | 0.11 | -0.15 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 30.50 | 0.55 | 0.81 | 0.68 | 0.59 | -0.59 | -50.00% | 0.02 | 87 | 179 | 1.20 | 0.30 | 0.10 | -0.14 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 31.00 | 0.52 | 0.60 | 0.56 | 0.56 | -0.41 | -42.27% | 0.02 | 4,332 | 758 | 1.21 | 0.26 | 0.09 | -0.13 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 31.50 | 0.28 | 0.65 | 0.47 | 0.44 | -0.37 | -45.68% | 0.01 | 37 | 171 | 1.21 | 0.22 | 0.09 | -0.12 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 32.00 | 0.26 | 0.39 | 0.33 | 0.34 | -0.33 | -49.26% | 0.01 | 287 | 351 | 1.16 | 0.18 | 0.08 | -0.11 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 32.50 | 0.25 | 0.48 | 0.37 | 0.30 | -0.30 | -50.00% | 0.01 | 4 | 85 | 1.30 | 0.15 | 0.07 | -0.10 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 33.00 | 0.16 | 0.28 | 0.22 | 0.23 | -0.25 | -52.09% | 0.01 | 110 | 245 | 1.19 | 0.13 | 0.06 | -0.09 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 33.50 | 0.18 | 0.22 | 0.20 | 0.20 | -0.20 | -50.00% | 0.01 | 33 | 1,856 | 1.24 | 0.10 | 0.05 | -0.08 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 34.00 | 0.04 | 0.21 | 0.13 | 0.16 | -0.19 | -54.29% | 0.00 | 33 | 194 | 1.13 | 0.09 | 0.05 | -0.07 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 34.50 | 0.11 | 0.15 | 0.13 | 0.10 | -0.17 | -62.97% | 0.00 | 118 | 53 | 1.25 | 0.07 | 0.04 | -0.06 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 35.00 | 0.08 | 0.19 | 0.14 | 0.12 | -0.10 | -45.46% | 0.00 | 242 | 604 | 1.32 | 0.06 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 35.50 | 0.02 | 0.15 | 0.09 | 0.10 | -0.08 | -44.45% | 0.00 | 8 | 15 | 1.22 | 0.05 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.14 | 0.07 | 0.09 | -0.08 | -47.06% | 0.00 | 11 | 37 | 1.47 | 0.04 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 36.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.08 | 0.02 | 0.02 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 10 | 9 | 1.72 | 0.02 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.05 | 0.01 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 1.24 | 0.01 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 38.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 448 | 0 | 1.18 | 0.01 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 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 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 2.02 | 1.01 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 4 | 5.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 1.91 | 0.96 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 5 | 5.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 274 | 1.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 346 | 2.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:54 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 572 | 1.47 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 2,352 | 1.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 283 | 94 | 1.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 138 | 264 | 1.12 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 23.50 | 0.03 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 34 | 245 | 1.05 | -0.02 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 24.00 | 0.06 | 0.12 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 142 | 111 | 1.09 | -0.04 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 24.50 | 0.10 | 0.16 | 0.13 | 0.13 | +0.05 | +62.50% | 0.01 | 23 | 53 | 1.08 | -0.07 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 25.00 | 0.15 | 0.23 | 0.19 | 0.20 | +0.10 | +100.00% | 0.01 | 80 | 399 | 1.08 | -0.10 | 0.06 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 25.50 | 0.15 | 0.32 | 0.24 | 0.31 | +0.16 | +106.67% | 0.01 | 64 | 362 | 1.02 | -0.14 | 0.08 | -0.07 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 26.00 | 0.32 | 0.45 | 0.39 | 0.41 | +0.19 | +86.37% | 0.02 | 6,447 | 173 | 1.09 | -0.19 | 0.09 | -0.09 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 26.50 | 0.38 | 0.61 | 0.50 | 0.43 | +0.12 | +38.71% | 0.02 | 81 | 206 | 1.07 | -0.25 | 0.10 | -0.11 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 27.00 | 0.62 | 0.77 | 0.70 | 0.73 | +0.33 | +82.50% | 0.03 | 155 | 2,363 | 1.11 | -0.30 | 0.11 | -0.13 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 27.50 | 0.83 | 1.02 | 0.93 | 0.89 | +0.34 | +61.82% | 0.03 | 371 | 378 | 1.15 | -0.36 | 0.11 | -0.14 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 28.00 | 1.02 | 1.22 | 1.12 | 1.17 | +0.50 | +74.63% | 0.04 | 116 | 486 | 1.13 | -0.42 | 0.12 | -0.15 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 28.50 | 1.26 | 1.50 | 1.38 | 1.51 | +0.64 | +73.57% | 0.05 | 104 | 246 | 1.14 | -0.48 | 0.12 | -0.16 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 29.00 | 1.51 | 1.81 | 1.66 | 1.66 | +0.58 | +53.71% | 0.06 | 725 | 2,668 | 1.14 | -0.54 | 0.12 | -0.16 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 29.50 | 1.83 | 2.17 | 2.00 | 2.02 | +0.73 | +56.59% | 0.07 | 585 | 314 | 1.17 | -0.59 | 0.11 | -0.16 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 30.00 | 2.07 | 2.46 | 2.27 | 2.19 | +0.61 | +38.61% | 0.08 | 1,546 | 4,443 | 1.10 | -0.65 | 0.11 | -0.15 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 30.50 | 2.50 | 2.81 | 2.66 | 2.77 | +0.94 | +51.37% | 0.09 | 2 | 113 | 1.13 | -0.70 | 0.10 | -0.14 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 31.00 | 2.87 | 3.25 | 3.06 | 2.82 | +0.64 | +29.36% | 0.10 | 17 | 19 | 1.15 | -0.74 | 0.09 | -0.13 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 31.50 | 3.20 | 3.65 | 3.43 | % | 0.11 | 0 | 0 | 1.10 | -0.78 | 0.09 | -0.12 | 8/24/2026 3:59:54 PM EST | |||
| 32.00 | 3.25 | 4.15 | 3.70 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 22 | 1.52 | -0.82 | 0.08 | -0.11 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 32.50 | 3.20 | 4.60 | 3.90 | 3.63 | 0.00 | 0.00% | 0.12 | 0 | 26 | 1.57 | -0.85 | 0.07 | -0.10 | 8/17/2026 | 8/24/2026 3:59:54 PM EST |
| 33.00 | 3.95 | 5.30 | 4.63 | 3.80 | % | 0.14 | 1 | 0 | 1.89 | -0.87 | 0.06 | -0.09 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 33.50 | 4.80 | 5.45 | 5.13 | % | 0.15 | 0 | 0 | 1.60 | -0.90 | 0.05 | -0.08 | 8/24/2026 3:59:54 PM EST | |||
| 34.00 | 5.40 | 6.30 | 5.85 | % | 0.17 | 0 | 0 | 2.09 | -0.91 | 0.05 | -0.07 | 8/24/2026 3:59:54 PM EST | |||
| 34.50 | 5.75 | 6.70 | 6.23 | 5.90 | % | 0.18 | 1 | 0 | 2.07 | -0.93 | 0.04 | -0.06 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 35.00 | 6.10 | 7.30 | 6.70 | 5.75 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.00 | -0.94 | 0.03 | -0.05 | 8/17/2026 | 8/24/2026 3:59:54 PM EST |
| 35.50 | 5.75 | 7.90 | 6.83 | % | 0.19 | 0 | 0 | 0.00 | -0.95 | 0.03 | -0.05 | 8/24/2026 3:59:54 PM EST | |||
| 36.00 | 7.00 | 8.05 | 7.53 | % | 0.21 | 0 | 0 | 0.00 | -0.96 | 0.02 | -0.04 | 8/24/2026 3:59:54 PM EST | |||
| 36.50 | 7.75 | 8.70 | 8.23 | 7.75 | % | 0.23 | 1 | 0 | 0.00 | -0.98 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 37.00 | 7.25 | 9.65 | 8.45 | % | 0.23 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 37.50 | 7.70 | 10.15 | 8.93 | % | 0.24 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 38.00 | 8.55 | 9.75 | 9.15 | % | 0.24 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 38.50 | 8.95 | 10.30 | 9.63 | 9.92 | % | 0.25 | 1 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |