Options Chain for HP INC COM (HPQ) - $25.75 as of 7/27/2026 2:16:12 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 | 15.25 | 18.40 | 16.83 | 15.15 | 0.00 | 0.00% | 1.68 | 0 | 4 | 3.12 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:45 PM EST |
| 13.00 | 12.25 | 15.50 | 13.88 | 11.70 | 0.00 | 0.00% | 1.07 | 0 | 8 | 2.47 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:45 PM EST |
| 14.00 | 11.25 | 14.45 | 12.85 | % | 0.92 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:45 PM EST | |||
| 15.00 | 10.25 | 13.40 | 11.83 | 9.55 | 0.00 | 0.00% | 0.79 | 0 | 20 | 2.04 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:45 PM EST |
| 16.00 | 9.40 | 12.55 | 10.98 | 9.35 | 0.00 | 0.00% | 0.69 | 0 | 16 | 1.94 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 3:59:45 PM EST |
| 17.00 | 8.95 | 9.85 | 9.40 | 7.35 | 0.00 | 0.00% | 0.55 | 0 | 109 | 0.97 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:45 PM EST |
| 18.00 | 8.05 | 8.85 | 8.45 | 8.48 | +3.09 | +57.33% | 0.47 | 2 | 918 | 0.87 | 0.98 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 19.00 | 7.10 | 8.05 | 7.58 | 6.78 | 0.00 | 0.00% | 0.40 | 0 | 1,033 | 0.77 | 0.96 | 0.02 | 0.00 | 7/24/2026 | 7/27/2026 3:59:45 PM EST |
| 20.00 | 6.50 | 7.15 | 6.83 | 6.80 | +1.15 | +20.36% | 0.34 | 1 | 851 | 0.83 | 0.93 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 21.00 | 5.25 | 7.00 | 6.13 | 5.69 | +0.64 | +12.68% | 0.29 | 2 | 1,101 | 1.04 | 0.89 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 22.00 | 4.85 | 5.65 | 5.25 | 5.00 | +0.53 | +11.86% | 0.24 | 2 | 1,069 | 0.65 | 0.84 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 23.00 | 4.00 | 4.50 | 4.25 | 3.95 | +0.05 | +1.29% | 0.18 | 4 | 5,894 | 0.56 | 0.78 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 24.00 | 3.40 | 3.70 | 3.55 | 3.57 | +0.47 | +15.17% | 0.15 | 3 | 1,477 | 0.55 | 0.71 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 25.00 | 2.75 | 3.05 | 2.90 | 2.91 | +0.38 | +15.02% | 0.12 | 18 | 2,733 | 0.54 | 0.64 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 26.00 | 2.16 | 2.47 | 2.32 | 2.42 | +0.41 | +20.40% | 0.09 | 323 | 1,467 | 0.53 | 0.57 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 27.00 | 1.87 | 1.99 | 1.93 | 1.85 | +0.25 | +15.63% | 0.07 | 55 | 3,915 | 0.54 | 0.50 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 28.00 | 1.46 | 1.59 | 1.53 | 1.52 | +0.21 | +16.04% | 0.05 | 1,633 | 2,568 | 0.54 | 0.43 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 29.00 | 1.05 | 1.38 | 1.22 | 1.17 | +0.16 | +15.85% | 0.04 | 377 | 1,261 | 0.54 | 0.36 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 30.00 | 0.81 | 0.96 | 0.89 | 0.95 | +0.19 | +25.00% | 0.03 | 149 | 2,700 | 0.52 | 0.30 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 31.00 | 0.64 | 0.83 | 0.74 | 0.71 | +0.21 | +42.00% | 0.02 | 6 | 297 | 0.54 | 0.25 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 32.00 | 0.50 | 0.67 | 0.59 | 0.54 | +0.07 | +14.90% | 0.02 | 4 | 4,909 | 0.55 | 0.21 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 33.00 | 0.33 | 0.56 | 0.45 | 0.43 | +0.06 | +16.22% | 0.01 | 7 | 72 | 0.54 | 0.17 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 35.00 | 0.21 | 0.40 | 0.31 | 0.17 | -0.06 | -26.09% | 0.01 | 4 | 1,517 | 0.57 | 0.11 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 37.00 | 0.09 | 0.27 | 0.18 | 0.18 | +0.01 | +5.89% | 0.00 | 1 | 467 | 0.56 | 0.07 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 40.00 | 0.04 | 0.19 | 0.12 | 0.14 | +0.09 | +180.00% | 0.00 | 2 | 3,949 | 0.60 | 0.03 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 42.00 | 0.01 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.60 | 0.02 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:45 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 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 241 | 2.26 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:45 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:45 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.92 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:45 PM EST |
| 15.00 | 0.02 | 0.29 | 0.16 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 5,035 | 0.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 16.00 | 0.02 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,636 | 0.70 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:45 PM EST |
| 17.00 | 0.08 | 0.14 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10,048 | 0.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:45 PM EST |
| 18.00 | 0.12 | 0.39 | 0.26 | 0.15 | -0.09 | -37.50% | 0.01 | 2 | 2,391 | 0.74 | -0.02 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 19.00 | 0.18 | 0.27 | 0.23 | 0.20 | -0.06 | -23.08% | 0.01 | 1 | 2,441 | 0.64 | -0.04 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 20.00 | 0.28 | 0.39 | 0.34 | 0.31 | -0.05 | -13.89% | 0.02 | 71 | 6,330 | 0.63 | -0.07 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 21.00 | 0.39 | 0.51 | 0.45 | 0.44 | -0.05 | -10.21% | 0.02 | 68 | 1,911 | 0.60 | -0.11 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 22.00 | 0.55 | 0.66 | 0.61 | 0.60 | -0.10 | -14.29% | 0.03 | 2 | 1,370 | 0.58 | -0.16 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 23.00 | 0.80 | 0.83 | 0.82 | 0.85 | -0.14 | -14.15% | 0.04 | 12,159 | 19,257 | 0.56 | -0.22 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 24.00 | 1.08 | 1.16 | 1.12 | 1.10 | -0.25 | -18.52% | 0.05 | 13 | 2,791 | 0.55 | -0.29 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 25.00 | 1.16 | 1.58 | 1.37 | 1.50 | -0.25 | -14.29% | 0.05 | 14 | 639 | 0.51 | -0.36 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 26.00 | 1.85 | 1.99 | 1.92 | 1.99 | -0.35 | -14.96% | 0.07 | 12,077 | 487 | 0.54 | -0.43 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 27.00 | 2.24 | 2.59 | 2.42 | 2.51 | -1.41 | -35.97% | 0.09 | 1 | 643 | 0.52 | -0.50 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 28.00 | 3.05 | 3.25 | 3.15 | 3.15 | -1.25 | -28.41% | 0.11 | 3 | 66 | 0.55 | -0.57 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 29.00 | 3.65 | 3.90 | 3.78 | 7.33 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.55 | -0.64 | 0.07 | -0.02 | 6/30/2026 | 7/27/2026 3:59:45 PM EST |
| 30.00 | 4.45 | 4.65 | 4.55 | 8.14 | 0.00 | 0.00% | 0.15 | 0 | 94 | 0.56 | -0.70 | 0.06 | -0.02 | 7/1/2026 | 7/27/2026 3:59:45 PM EST |
| 31.00 | 5.25 | 5.45 | 5.35 | 7.70 | 0.00 | 0.00% | 0.17 | 0 | 53 | 0.56 | -0.75 | 0.06 | -0.02 | 7/16/2026 | 7/27/2026 3:59:45 PM EST |
| 32.00 | 6.05 | 6.60 | 6.33 | 9.55 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.60 | -0.79 | 0.05 | -0.01 | 6/26/2026 | 7/27/2026 3:59:45 PM EST |
| 33.00 | 6.75 | 7.65 | 7.20 | % | 0.22 | 0 | 0 | 0.65 | -0.83 | 0.05 | -0.01 | 7/27/2026 3:59:45 PM EST | |||
| 35.00 | 8.70 | 9.60 | 9.15 | 12.00 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.68 | -0.89 | 0.03 | -0.01 | 6/17/2026 | 7/27/2026 3:59:45 PM EST |
| 37.00 | 10.60 | 11.45 | 11.03 | 15.95 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.70 | -0.93 | 0.02 | -0.01 | 5/20/2026 | 7/27/2026 3:59:45 PM EST |
| 40.00 | 13.50 | 14.35 | 13.93 | % | 0.35 | 0 | 0 | 0.99 | -0.97 | 0.01 | 0.00 | 7/27/2026 3:59:45 PM EST | |||
| 42.00 | 15.50 | 16.35 | 15.93 | % | 0.38 | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:45 PM EST |