Options Chain for HP INC COM (HPQ) - $28.35 as of 8/29/2025 3:29:10 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 | 11.60 | 15.65 | 13.63 | 12.20 | 0.00 | 0.00% | 0.91 | 0 | 1 | 6.05 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 17.00 | 11.00 | 12.95 | 11.98 | 11.50 | +0.57 | +5.22% | 0.70 | 1 | 10 | 4.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 18.00 | 9.55 | 12.00 | 10.78 | 9.35 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 19.00 | 8.90 | 10.65 | 9.78 | 7.95 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 20.00 | 7.30 | 10.15 | 8.73 | 8.05 | 0.00 | 0.00% | 0.44 | 0 | 10 | 3.56 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 20.50 | 7.25 | 9.30 | 8.28 | % | 0.40 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 21.00 | 6.80 | 8.65 | 7.73 | 7.10 | 0.00 | 0.00% | 0.37 | 0 | 6 | 2.75 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 21.50 | 5.85 | 8.65 | 7.25 | 6.60 | 0.00 | 0.00% | 0.34 | 0 | 12 | 3.13 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 22.00 | 5.55 | 7.90 | 6.73 | 6.10 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 22.50 | 6.00 | 6.10 | 6.05 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.08 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 23.00 | 5.20 | 5.60 | 5.40 | 5.15 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 23.50 | 4.85 | 5.10 | 4.98 | 4.15 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.91 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 24.00 | 4.50 | 4.60 | 4.55 | 3.85 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.84 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 24.50 | 3.65 | 4.10 | 3.88 | 3.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 25.00 | 3.50 | 3.60 | 3.55 | 2.61 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 25.50 | 3.00 | 3.10 | 3.05 | 3.22 | +0.47 | +17.10% | 0.12 | 4 | 18 | 0.60 | 1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 2.50 | 2.62 | 2.56 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.46 | 0.98 | 0.03 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 26.50 | 1.86 | 2.17 | 2.02 | 2.04 | +0.73 | +55.73% | 0.08 | 52 | 183 | 0.39 | 0.95 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 27.00 | 1.58 | 1.76 | 1.67 | 1.70 | +0.21 | +14.10% | 0.06 | 65 | 1,539 | 0.42 | 0.91 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 27.50 | 0.99 | 1.22 | 1.11 | 1.29 | +0.18 | +16.22% | 0.04 | 41 | 211 | 0.20 | 0.84 | 0.22 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 28.00 | 0.73 | 0.80 | 0.77 | 0.75 | +0.01 | +1.36% | 0.03 | 76 | 281 | 0.25 | 0.71 | 0.33 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 28.50 | 0.41 | 0.46 | 0.44 | 0.44 | -0.03 | -6.39% | 0.02 | 116 | 198 | 0.26 | 0.53 | 0.40 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 29.00 | 0.21 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 333 | 401 | 0.26 | 0.34 | 0.36 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 29.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 13,756 | 184 | 0.27 | 0.20 | 0.26 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 30.00 | 0.05 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 31 | 359 | 0.29 | 0.12 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 30.50 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.66 | 0.03 | 0.07 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.40 | 0.03 | 0.06 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 31.50 | 0.00 | 1.06 | 0.53 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.68 | 0.84 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 2.08 | 1.04 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 33.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.08 | 1.04 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 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 | 2.07 | 1.04 | % | 0.07 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.87 | 0.94 | % | 0.05 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.67 | 0.84 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.92 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,611 | 1.20 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.35 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.04 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.97 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.10 | -90.91% | 0.00 | 100 | 147 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.78 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 626 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.04 | +0.02 | +100.00% | 0.00 | 31 | 1,173 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 272 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 232 | 0.62 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 16 | 229 | 0.38 | -0.02 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 26.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 53 | 576 | 0.31 | -0.05 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 27.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 34 | 418 | 0.29 | -0.09 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 27.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.17 | -62.97% | 0.00 | 57 | 199 | 0.27 | -0.16 | 0.22 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 28.00 | 0.18 | 0.22 | 0.20 | 0.17 | -0.14 | -45.17% | 0.01 | 199 | 196 | 0.27 | -0.29 | 0.33 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 28.50 | 0.36 | 0.45 | 0.41 | 0.37 | -0.16 | -30.19% | 0.01 | 171 | 68 | 0.25 | -0.47 | 0.40 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 29.00 | 0.64 | 0.70 | 0.67 | 0.55 | -1.65 | -75.00% | 0.02 | 46 | 27 | 0.26 | -0.66 | 0.36 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 29.50 | 0.00 | 1.08 | 0.54 | 0.99 | -1.62 | -62.07% | 0.02 | 1 | 45 | 0.30 | -0.80 | 0.26 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 30.00 | 1.45 | 1.53 | 1.49 | 1.39 | -0.46 | -24.87% | 0.05 | 2 | 58 | 0.41 | -0.88 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 30.50 | 1.93 | 2.04 | 1.99 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.47 | -0.97 | 0.07 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 31.00 | 2.43 | 2.68 | 2.56 | 2.86 | +0.03 | +1.06% | 0.08 | 1 | 9 | 0.42 | -0.97 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 31.50 | 2.86 | 3.00 | 2.93 | 4.36 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.77 | -1.00 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 32.00 | 3.40 | 3.50 | 3.45 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 32.50 | 3.90 | 4.35 | 4.13 | % | 0.13 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 33.00 | 4.40 | 6.25 | 5.33 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 33.50 | 4.90 | 5.05 | 4.98 | % | 0.15 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 34.00 | 5.40 | 5.50 | 5.45 | 6.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 35.00 | 6.40 | 6.55 | 6.48 | 8.07 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.35 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |