Options Chain for HP INC COM (HPQ) - $25.85 as of 7/29/2025 3:29:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 14.85 | 14.95 | 14.90 | % | 1.35 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 12.00 | 13.85 | 13.95 | 13.90 | 12.22 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:59:02 PM EST |
| 13.00 | 12.85 | 12.95 | 12.90 | % | 0.99 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 14.00 | 11.85 | 11.95 | 11.90 | 11.95 | 0.00 | 0.00% | 0.85 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:02 PM EST |
| 15.00 | 10.85 | 11.00 | 10.93 | % | 0.73 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 16.00 | 9.85 | 10.00 | 9.93 | 9.05 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:02 PM EST |
| 17.00 | 8.90 | 9.00 | 8.95 | % | 0.53 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 18.00 | 7.90 | 8.00 | 7.95 | % | 0.44 | 0 | 0 | 0.66 | 1.00 | 0.01 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 19.00 | 6.95 | 7.05 | 7.00 | 5.79 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.59 | 0.97 | 0.02 | 0.00 | 6/30/2025 | 7/29/2025 2:59:02 PM EST |
| 20.00 | 6.00 | 6.10 | 6.05 | 5.20 | 0.00 | 0.00% | 0.30 | 0 | 96 | 0.55 | 0.95 | 0.03 | 0.00 | 7/21/2025 | 7/29/2025 2:59:02 PM EST |
| 21.00 | 4.95 | 5.15 | 5.05 | 4.40 | 0.00 | 0.00% | 0.24 | 0 | 33 | 0.49 | 0.91 | 0.04 | -0.01 | 7/14/2025 | 7/29/2025 2:59:02 PM EST |
| 22.00 | 4.15 | 4.25 | 4.20 | 3.05 | 0.00 | 0.00% | 0.19 | 0 | 272 | 0.46 | 0.86 | 0.06 | -0.01 | 7/16/2025 | 7/29/2025 2:59:02 PM EST |
| 23.00 | 3.30 | 3.40 | 3.35 | 3.35 | 0.00 | 0.00% | 0.15 | 0 | 1,932 | 0.42 | 0.79 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 24.00 | 2.52 | 2.58 | 2.55 | 2.36 | 0.00 | 0.00% | 0.11 | 0 | 772 | 0.40 | 0.71 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 25.00 | 1.85 | 1.89 | 1.87 | 1.84 | -0.06 | -3.16% | 0.07 | 22 | 3,500 | 0.38 | 0.61 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 26.00 | 1.29 | 1.32 | 1.31 | 1.30 | -0.01 | -0.77% | 0.05 | 114 | 1,209 | 0.36 | 0.50 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 27.00 | 0.84 | 0.87 | 0.86 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 2,629 | 0.35 | 0.38 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 28.00 | 0.52 | 0.54 | 0.53 | 0.50 | -0.05 | -9.10% | 0.02 | 18 | 2,101 | 0.34 | 0.27 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 29.00 | 0.30 | 0.34 | 0.32 | 0.33 | +0.03 | +10.00% | 0.01 | 212 | 1,281 | 0.33 | 0.18 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 30.00 | 0.15 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,390 | 0.32 | 0.12 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 31.00 | 0.08 | 0.12 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 773 | 0.32 | 0.07 | 0.04 | 0.00 | 7/21/2025 | 7/29/2025 2:59:02 PM EST |
| 32.00 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 40 | 2,118 | 0.32 | 0.04 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.42 | 0.02 | 0.02 | 0.00 | 7/22/2025 | 7/29/2025 2:59:02 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.44 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/29/2025 2:59:02 PM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,612 | 0.38 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 2:59:02 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,712 | 0.36 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.45 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:59:02 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.59 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 42.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 2:59:02 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:59:02 PM EST |
| 47.00 | 0.00 | 0.06 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.75 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 2:59:02 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 2:59:02 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.91 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 2:59:02 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:59:02 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 2:59:02 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 2:59:02 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,990 | 0.77 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 2:59:02 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 2:59:02 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 2:59:02 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.58 | 0.00 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 2:59:02 PM EST |
| 19.00 | 0.03 | 0.13 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.47 | -0.03 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 20.00 | 0.11 | 0.14 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 3,273 | 0.46 | -0.05 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 21.00 | 0.17 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 897 | 0.44 | -0.09 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 22.00 | 0.28 | 0.35 | 0.32 | 0.30 | +0.01 | +3.45% | 0.01 | 4 | 3,262 | 0.42 | -0.14 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 23.00 | 0.45 | 0.48 | 0.47 | 0.46 | -0.01 | -2.13% | 0.02 | 15 | 7,559 | 0.39 | -0.21 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 24.00 | 0.70 | 0.74 | 0.72 | 0.73 | 0.00 | 0.00% | 0.03 | 43 | 3,880 | 0.39 | -0.29 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 25.00 | 1.05 | 1.08 | 1.07 | 1.07 | -0.01 | -0.93% | 0.04 | 45 | 1,016 | 0.38 | -0.39 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 26.00 | 1.50 | 1.54 | 1.52 | 1.51 | -0.04 | -2.59% | 0.06 | 8 | 1,125 | 0.37 | -0.50 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 27.00 | 2.08 | 2.12 | 2.10 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 949 | 0.36 | -0.62 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 28.00 | 2.74 | 2.82 | 2.78 | 2.91 | 0.00 | 0.00% | 0.10 | 0 | 629 | 0.36 | -0.73 | 0.10 | -0.01 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 29.00 | 3.50 | 3.65 | 3.58 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 299 | 0.36 | -0.82 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 30.00 | 4.40 | 4.50 | 4.45 | 4.45 | -0.10 | -2.20% | 0.15 | 8 | 405 | 0.38 | -0.88 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 31.00 | 5.30 | 5.45 | 5.38 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 134 | 0.39 | -0.93 | 0.04 | 0.00 | 7/2/2025 | 7/29/2025 2:59:02 PM EST |
| 32.00 | 6.30 | 6.40 | 6.35 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.41 | -0.96 | 0.03 | 0.00 | 6/11/2025 | 7/29/2025 2:59:02 PM EST |
| 33.00 | 7.25 | 7.35 | 7.30 | 7.55 | 0.00 | 0.00% | 0.22 | 0 | 256 | 0.47 | -0.98 | 0.02 | 0.00 | 7/1/2025 | 7/29/2025 2:59:02 PM EST |
| 34.00 | 8.25 | 8.35 | 8.30 | 8.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.49 | -0.99 | 0.01 | 0.00 | 7/7/2025 | 7/29/2025 2:59:02 PM EST |
| 35.00 | 9.20 | 9.35 | 9.28 | 9.32 | 0.00 | 0.00% | 0.27 | 0 | 28 | 0.49 | -0.99 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 2:59:02 PM EST |
| 36.00 | 10.20 | 10.30 | 10.25 | 8.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.53 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:59:02 PM EST |
| 37.00 | 11.20 | 11.30 | 11.25 | 12.70 | 0.00 | 0.00% | 0.30 | 0 | 29 | 0.56 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:59:02 PM EST |
| 40.00 | 14.20 | 14.30 | 14.25 | 11.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.67 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 2:59:02 PM EST |
| 42.00 | 16.20 | 16.30 | 16.25 | 17.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 2:59:02 PM EST |
| 45.00 | 19.15 | 19.25 | 19.20 | 21.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 2:59:02 PM EST |
| 47.00 | 21.15 | 21.25 | 21.20 | 21.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 2:59:02 PM EST |
| 50.00 | 24.15 | 24.25 | 24.20 | 25.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 2:59:02 PM EST |
| 55.00 | 29.10 | 29.25 | 29.18 | % | 0.53 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST |