Options Chain for HP INC COM (HPQ) - $31.99 as of 9/3/2026 11:24:07 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 | 21.40 | 22.25 | 21.83 | 15.15 | 0.00 | 0.00% | 2.18 | 0 | 4 | 3.85 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/3/2026 9:58:55 AM EST |
| 13.00 | 17.85 | 19.25 | 18.55 | 11.70 | 0.00 | 0.00% | 1.43 | 0 | 8 | 3.06 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 9/3/2026 9:58:55 AM EST |
| 14.00 | 17.45 | 18.20 | 17.83 | 17.80 | 0.00 | 0.00% | 1.27 | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 15.00 | 15.45 | 17.20 | 16.33 | 14.30 | 0.00 | 0.00% | 1.09 | 0 | 21 | 2.54 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 9:58:55 AM EST |
| 16.00 | 14.85 | 16.15 | 15.50 | 13.30 | 0.00 | 0.00% | 0.97 | 0 | 15 | 2.25 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 9:58:55 AM EST |
| 17.00 | 13.85 | 15.20 | 14.53 | 12.30 | 0.00 | 0.00% | 0.85 | 0 | 110 | 2.18 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 9:58:55 AM EST |
| 18.00 | 12.85 | 14.20 | 13.53 | 13.55 | 0.00 | 0.00% | 0.75 | 0 | 921 | 2.02 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 19.00 | 12.05 | 13.00 | 12.53 | 10.32 | 0.00 | 0.00% | 0.66 | 0 | 1,005 | 1.77 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 9:58:55 AM EST |
| 20.00 | 11.15 | 12.00 | 11.58 | 12.20 | 0.00 | 0.00% | 0.58 | 0 | 844 | 1.63 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 21.00 | 10.15 | 11.15 | 10.65 | 9.55 | 0.00 | 0.00% | 0.51 | 0 | 1,041 | 1.57 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 9:58:55 AM EST |
| 22.00 | 8.85 | 10.20 | 9.53 | 8.64 | 0.00 | 0.00% | 0.43 | 0 | 1,056 | 1.36 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 9:58:55 AM EST |
| 23.00 | 8.65 | 9.20 | 8.93 | 8.93 | -0.07 | -0.78% | 0.39 | 2 | 5,608 | 1.30 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 24.00 | 7.35 | 8.15 | 7.75 | 8.50 | 0.00 | 0.00% | 0.32 | 0 | 1,310 | 1.17 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 24.50 | 6.40 | 7.65 | 7.03 | 4.84 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 9:58:55 AM EST |
| 25.00 | 6.55 | 7.15 | 6.85 | 7.25 | 0.00 | 0.00% | 0.27 | 0 | 2,955 | 0.99 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 25.50 | 5.40 | 6.75 | 6.08 | 3.88 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 9:58:55 AM EST |
| 26.00 | 5.25 | 6.00 | 5.63 | 6.33 | 0.00 | 0.00% | 0.22 | 0 | 1,520 | 0.92 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 26.50 | 4.55 | 5.75 | 5.15 | 3.68 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.90 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:55 AM EST |
| 27.00 | 4.45 | 5.15 | 4.80 | 4.84 | -0.46 | -8.68% | 0.18 | 1 | 3,818 | 0.75 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 27.50 | 3.70 | 4.70 | 4.20 | 4.08 | +0.74 | +22.16% | 0.15 | 1 | 23 | 0.74 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 28.00 | 3.75 | 4.20 | 3.98 | 3.94 | +0.35 | +9.75% | 0.14 | 15 | 2,679 | 0.63 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 28.50 | 2.75 | 3.55 | 3.15 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.65 | 0.98 | 0.08 | 0.00 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 29.00 | 2.77 | 3.25 | 3.01 | 2.96 | -0.44 | -12.95% | 0.10 | 17 | 2,470 | 0.62 | 0.91 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 29.50 | 2.35 | 2.80 | 2.58 | 3.01 | 0.00 | 0.00% | 0.09 | 0 | 233 | 0.54 | 0.85 | 0.13 | -0.01 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 30.00 | 2.02 | 2.21 | 2.12 | 2.25 | -0.12 | -5.07% | 0.07 | 8 | 5,405 | 0.52 | 0.78 | 0.14 | -0.02 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 30.50 | 1.68 | 1.84 | 1.76 | 1.84 | -0.28 | -13.21% | 0.06 | 16 | 337 | 0.41 | 0.70 | 0.14 | -0.02 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 31.00 | 1.42 | 1.49 | 1.46 | 1.50 | -0.12 | -7.41% | 0.05 | 27 | 2,583 | 0.48 | 0.62 | 0.15 | -0.02 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 31.50 | 1.15 | 1.22 | 1.19 | 1.32 | -0.09 | -6.39% | 0.04 | 2 | 330 | 0.49 | 0.55 | 0.15 | -0.03 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 32.00 | 0.93 | 0.98 | 0.96 | 1.04 | -0.07 | -6.31% | 0.03 | 38 | 6,170 | 0.46 | 0.48 | 0.14 | -0.03 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 32.50 | 0.73 | 0.80 | 0.77 | 0.80 | -0.20 | -20.00% | 0.02 | 26 | 195 | 0.47 | 0.41 | 0.14 | -0.03 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 33.00 | 0.57 | 0.64 | 0.61 | 0.62 | -0.13 | -17.34% | 0.02 | 31 | 2,367 | 0.49 | 0.34 | 0.13 | -0.03 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 33.50 | 0.45 | 0.51 | 0.48 | 0.52 | -0.06 | -10.35% | 0.01 | 16 | 166 | 0.48 | 0.29 | 0.12 | -0.03 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 34.00 | 0.32 | 0.42 | 0.37 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 657 | 0.47 | 0.24 | 0.11 | -0.03 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 34.50 | 0.23 | 0.33 | 0.28 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.48 | 0.19 | 0.09 | -0.02 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 35.00 | 0.16 | 0.25 | 0.21 | 0.27 | -0.07 | -20.59% | 0.01 | 1 | 2,882 | 0.47 | 0.15 | 0.08 | -0.02 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 35.50 | 0.15 | 0.18 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | 0.12 | 0.07 | -0.02 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 36.00 | 0.12 | 0.15 | 0.14 | 0.16 | +0.05 | +45.46% | 0.00 | 1 | 52 | 0.49 | 0.10 | 0.06 | -0.02 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 37.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 1 | 787 | 0.49 | 0.06 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 38 | 4,076 | 0.55 | 0.01 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 42.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.73 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 9:58:55 AM 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 | 0.07 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 242 | 2.75 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 9:58:55 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 2.05 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/3/2026 9:58:55 AM EST |
| 14.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 541 | 2.49 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,029 | 1.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/3/2026 9:58:55 AM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 1.56 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 9:58:55 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,048 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/3/2026 9:58:55 AM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,379 | 1.26 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,385 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 9:58:55 AM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14,869 | 1.09 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:55 AM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,032 | 1.02 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 9:58:55 AM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,355 | 0.92 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,411 | 0.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 9:58:55 AM EST |
| 24.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,017 | 0.67 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 24.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 9:58:55 AM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,292 | 0.57 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 25.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.65 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:55 AM EST |
| 26.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,576 | 0.52 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 26.50 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.51 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 27.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 7,179 | 0.50 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 27.50 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.49 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 28.00 | 0.10 | 0.16 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 7 | 11,733 | 0.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 28.50 | 0.14 | 0.20 | 0.17 | 0.25 | +0.02 | +8.70% | 0.01 | 4 | 276 | 0.44 | -0.02 | 0.08 | 0.00 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 29.00 | 0.22 | 0.30 | 0.26 | 0.24 | 0.00 | 0.00% | 0.01 | 37 | 7,462 | 0.45 | -0.09 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 29.50 | 0.29 | 0.37 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,003 | 0.44 | -0.15 | 0.13 | -0.01 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 30.00 | 0.44 | 0.50 | 0.47 | 0.54 | +0.05 | +10.21% | 0.02 | 24 | 8,986 | 0.43 | -0.22 | 0.14 | -0.02 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 30.50 | 0.60 | 0.67 | 0.64 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.44 | -0.30 | 0.14 | -0.02 | 9/1/2026 | 9/3/2026 9:58:55 AM EST |
| 31.00 | 0.80 | 0.87 | 0.84 | 0.90 | +0.05 | +5.89% | 0.03 | 28 | 275 | 0.46 | -0.38 | 0.15 | -0.02 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 31.50 | 0.98 | 1.11 | 1.05 | 1.25 | +0.33 | +35.87% | 0.03 | 10 | 107 | 0.45 | -0.45 | 0.15 | -0.03 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 32.00 | 1.31 | 1.40 | 1.36 | 1.35 | +0.12 | +9.76% | 0.04 | 5,023 | 1,044 | 0.42 | -0.52 | 0.14 | -0.03 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 32.50 | 1.63 | 1.70 | 1.67 | 1.69 | +0.22 | +14.97% | 0.05 | 7 | 4 | 0.42 | -0.59 | 0.14 | -0.03 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 33.00 | 1.91 | 2.06 | 1.99 | 2.19 | +0.26 | +13.48% | 0.06 | 12 | 28 | 0.46 | -0.66 | 0.13 | -0.03 | 9/3/2026 | 9/3/2026 9:58:55 AM EST |
| 33.50 | 2.28 | 2.45 | 2.37 | 3.34 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.45 | -0.71 | 0.12 | -0.03 | 9/1/2026 | 9/3/2026 9:58:55 AM EST |
| 34.00 | 2.54 | 2.85 | 2.70 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.46 | -0.76 | 0.11 | -0.03 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 34.50 | 2.94 | 3.40 | 3.17 | 3.15 | % | 0.09 | 5 | 0 | 0.43 | -0.81 | 0.09 | -0.02 | 9/3/2026 | 9/3/2026 9:58:55 AM EST | |
| 35.00 | 3.35 | 4.50 | 3.93 | 3.85 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.91 | -0.85 | 0.08 | -0.02 | 9/2/2026 | 9/3/2026 9:58:55 AM EST |
| 35.50 | 3.80 | 5.00 | 4.40 | % | 0.12 | 0 | 0 | 0.96 | -0.88 | 0.07 | -0.02 | 9/3/2026 9:58:55 AM EST | |||
| 36.00 | 4.35 | 4.65 | 4.50 | % | 0.12 | 0 | 0 | 0.99 | -0.90 | 0.06 | -0.02 | 9/3/2026 9:58:55 AM EST | |||
| 37.00 | 5.20 | 6.40 | 5.80 | 15.95 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.09 | -0.94 | 0.04 | -0.01 | 5/20/2026 | 9/3/2026 9:58:55 AM EST |
| 40.00 | 8.10 | 9.15 | 8.63 | % | 0.22 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 9/3/2026 9:58:55 AM EST | |||
| 42.00 | 10.10 | 11.40 | 10.75 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:58:55 AM EST |