Options Chain for HP INC COM (HPQ) - $24.63 as of 7/15/2026 12:54:45 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 | 12.40 | 15.45 | 13.93 | 15.49 | 0.00 | 0.00% | 1.39 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/15/2026 11:58:54 AM EST |
| 13.00 | 9.65 | 12.50 | 11.08 | 11.70 | 0.00 | 0.00% | 0.85 | 0 | 8 | 2.12 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 11:58:54 AM EST |
| 14.00 | 8.75 | 11.55 | 10.15 | % | 0.72 | 0 | 0 | 1.97 | 0.99 | 0.01 | 0.00 | 7/15/2026 11:58:54 AM EST | |||
| 15.00 | 8.35 | 10.55 | 9.45 | 9.55 | 0.00 | 0.00% | 0.63 | 0 | 20 | 1.17 | 0.97 | 0.01 | 0.00 | 6/16/2026 | 7/15/2026 11:58:54 AM EST |
| 16.00 | 7.25 | 8.85 | 8.05 | 9.35 | 0.00 | 0.00% | 0.50 | 0 | 16 | 1.01 | 0.95 | 0.02 | 0.00 | 6/8/2026 | 7/15/2026 11:58:54 AM EST |
| 17.00 | 6.30 | 7.95 | 7.13 | 7.35 | 0.00 | 0.00% | 0.42 | 0 | 109 | 0.89 | 0.92 | 0.03 | -0.01 | 6/17/2026 | 7/15/2026 11:58:54 AM EST |
| 18.00 | 5.55 | 7.05 | 6.30 | 5.39 | 0.00 | 0.00% | 0.35 | 0 | 918 | 0.84 | 0.88 | 0.04 | -0.01 | 7/7/2026 | 7/15/2026 11:58:54 AM EST |
| 19.00 | 4.60 | 5.10 | 4.85 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 1,033 | 0.60 | 0.84 | 0.05 | -0.01 | 6/30/2026 | 7/15/2026 11:58:54 AM EST |
| 20.00 | 3.95 | 4.50 | 4.23 | 5.26 | 0.00 | 0.00% | 0.21 | 0 | 850 | 0.63 | 0.78 | 0.06 | -0.01 | 7/10/2026 | 7/15/2026 11:58:54 AM EST |
| 21.00 | 3.15 | 3.55 | 3.35 | 3.37 | +0.54 | +19.09% | 0.16 | 14 | 1,122 | 0.56 | 0.71 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 22.00 | 2.63 | 2.89 | 2.76 | 2.77 | -1.00 | -26.53% | 0.13 | 164 | 1,215 | 0.54 | 0.64 | 0.07 | -0.01 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 23.00 | 2.11 | 2.31 | 2.21 | 2.20 | -0.91 | -29.26% | 0.10 | 235 | 6,068 | 0.53 | 0.57 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 24.00 | 1.67 | 1.86 | 1.77 | 1.91 | -0.37 | -16.23% | 0.07 | 11 | 1,518 | 0.53 | 0.49 | 0.08 | -0.02 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 25.00 | 1.20 | 1.48 | 1.34 | 1.34 | -0.50 | -27.18% | 0.05 | 577 | 2,959 | 0.52 | 0.42 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 26.00 | 0.93 | 1.13 | 1.03 | 1.06 | -0.41 | -27.90% | 0.04 | 35 | 1,453 | 0.52 | 0.35 | 0.07 | -0.01 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 27.00 | 0.83 | 0.89 | 0.86 | 0.83 | -0.32 | -27.83% | 0.03 | 1 | 4,308 | 0.52 | 0.29 | 0.07 | -0.01 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 28.00 | 0.61 | 0.70 | 0.66 | 0.63 | -0.45 | -41.67% | 0.02 | 29 | 2,312 | 0.53 | 0.24 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 29.00 | 0.46 | 0.55 | 0.51 | 0.50 | -0.22 | -30.56% | 0.02 | 8 | 1,138 | 0.53 | 0.19 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 30.00 | 0.30 | 0.44 | 0.37 | 0.38 | -0.26 | -40.63% | 0.01 | 21 | 2,676 | 0.53 | 0.16 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 31.00 | 0.18 | 0.35 | 0.27 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.55 | 0.13 | 0.04 | -0.01 | 7/14/2026 | 7/15/2026 11:58:54 AM EST |
| 32.00 | 0.22 | 0.28 | 0.25 | 0.25 | -0.18 | -41.86% | 0.01 | 1 | 4,899 | 0.55 | 0.10 | 0.03 | -0.01 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 35.00 | 0.11 | 0.15 | 0.13 | 0.23 | +0.05 | +27.78% | 0.00 | 1 | 1,401 | 0.58 | 0.06 | 0.02 | 0.00 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 37.00 | 0.07 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.57 | 0.04 | 0.01 | 0.00 | 7/14/2026 | 7/15/2026 11:58:54 AM EST |
| 40.00 | 0.03 | 0.07 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,959 | 0.63 | 0.02 | 0.01 | 0.00 | 7/14/2026 | 7/15/2026 11:58:54 AM EST |
| 42.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.71 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/15/2026 11:58:54 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 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.10 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 11:58:54 AM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 11:58:54 AM EST |
| 14.00 | 0.04 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 539 | 0.67 | -0.01 | 0.01 | 0.00 | 7/13/2026 | 7/15/2026 11:58:54 AM EST |
| 15.00 | 0.07 | 0.13 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,039 | 0.62 | -0.03 | 0.01 | 0.00 | 7/14/2026 | 7/15/2026 11:58:54 AM EST |
| 16.00 | 0.12 | 0.17 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,637 | 0.60 | -0.05 | 0.02 | 0.00 | 7/14/2026 | 7/15/2026 11:58:54 AM EST |
| 17.00 | 0.19 | 0.25 | 0.22 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10,060 | 0.57 | -0.08 | 0.03 | -0.01 | 7/14/2026 | 7/15/2026 11:58:54 AM EST |
| 18.00 | 0.30 | 0.34 | 0.32 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 2,174 | 0.55 | -0.12 | 0.04 | -0.01 | 7/13/2026 | 7/15/2026 11:58:54 AM EST |
| 19.00 | 0.41 | 0.53 | 0.47 | 0.50 | +0.05 | +11.12% | 0.02 | 11 | 2,426 | 0.54 | -0.16 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 20.00 | 0.69 | 0.76 | 0.73 | 0.71 | +0.23 | +47.92% | 0.04 | 14 | 6,332 | 0.54 | -0.22 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 21.00 | 0.99 | 1.06 | 1.03 | 1.05 | +0.40 | +61.54% | 0.05 | 12 | 1,772 | 0.54 | -0.29 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 22.00 | 1.37 | 1.49 | 1.43 | 1.47 | +0.40 | +37.39% | 0.07 | 40 | 1,419 | 0.54 | -0.36 | 0.07 | -0.01 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 23.00 | 1.91 | 1.95 | 1.93 | 1.91 | +0.49 | +34.51% | 0.08 | 8,113 | 4,112 | 0.54 | -0.43 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 24.00 | 2.39 | 2.49 | 2.44 | 2.44 | +0.53 | +27.75% | 0.10 | 160 | 2,989 | 0.54 | -0.51 | 0.08 | -0.02 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 25.00 | 3.00 | 3.15 | 3.08 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 584 | 0.53 | -0.58 | 0.07 | -0.02 | 7/13/2026 | 7/15/2026 11:58:54 AM EST |
| 26.00 | 3.50 | 3.85 | 3.68 | 3.05 | 0.00 | 0.00% | 0.14 | 0 | 503 | 0.51 | -0.65 | 0.07 | -0.01 | 7/10/2026 | 7/15/2026 11:58:54 AM EST |
| 27.00 | 4.25 | 4.60 | 4.43 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 641 | 0.52 | -0.71 | 0.07 | -0.01 | 7/14/2026 | 7/15/2026 11:58:54 AM EST |
| 28.00 | 5.20 | 5.40 | 5.30 | 5.40 | +1.45 | +36.71% | 0.19 | 10 | 75 | 0.52 | -0.76 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 29.00 | 5.90 | 6.45 | 6.18 | 7.33 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.51 | -0.81 | 0.05 | -0.01 | 6/30/2026 | 7/15/2026 11:58:54 AM EST |
| 30.00 | 5.90 | 7.30 | 6.60 | 8.14 | 0.00 | 0.00% | 0.22 | 0 | 94 | 0.60 | -0.84 | 0.05 | -0.01 | 7/1/2026 | 7/15/2026 11:58:54 AM EST |
| 31.00 | 7.10 | 8.35 | 7.73 | 7.30 | +0.55 | +8.15% | 0.25 | 1 | 52 | 0.63 | -0.87 | 0.04 | -0.01 | 7/15/2026 | 7/15/2026 11:58:54 AM EST |
| 32.00 | 7.50 | 9.20 | 8.35 | 9.55 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.64 | -0.90 | 0.03 | -0.01 | 6/26/2026 | 7/15/2026 11:58:54 AM EST |
| 35.00 | 10.40 | 12.10 | 11.25 | 12.00 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.71 | -0.94 | 0.02 | 0.00 | 6/17/2026 | 7/15/2026 11:58:54 AM EST |
| 37.00 | 12.25 | 14.10 | 13.18 | 15.95 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.75 | -0.96 | 0.01 | 0.00 | 5/20/2026 | 7/15/2026 11:58:54 AM EST |
| 40.00 | 15.20 | 16.95 | 16.08 | % | 0.40 | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 7/15/2026 11:58:54 AM EST | |||
| 42.00 | 17.15 | 19.15 | 18.15 | % | 0.43 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 7/15/2026 11:58:54 AM EST |