Options Chain for HP INC COM (HPQ) - $34.40 as of 9/6/2024 3:49:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.15 | 19.85 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 20.00 | 12.45 | 15.55 | 15.74 | 0.00 | 0.00% | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 21.00 | 10.85 | 14.65 | 7.25 | 0.00 | 0.00% | 0 | 33 | 3.14 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 9/6/2024 4:00:02 PM EST |
| 22.00 | 10.75 | 13.90 | 6.60 | 0.00 | 0.00% | 0 | 18 | 3.08 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 4:00:02 PM EST |
| 23.00 | 10.65 | 12.00 | 9.90 | 0.00 | 0.00% | 0 | 90 | 2.29 | 1.00 | 0.00 | 0.00 | 5/24/2024 | 9/6/2024 4:00:02 PM EST |
| 24.00 | 8.75 | 11.80 | 9.20 | 0.00 | 0.00% | 0 | 63 | 2.61 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 7.35 | 10.80 | 10.50 | 0.00 | 0.00% | 0 | 46 | 2.41 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 26.00 | 5.90 | 9.90 | 9.85 | 0.00 | 0.00% | 0 | 25 | 2.28 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 27.00 | 5.60 | 8.25 | 7.65 | 0.00 | 0.00% | 0 | 206 | 1.75 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 28.00 | 3.80 | 7.35 | 8.10 | 0.00 | 0.00% | 0 | 217 | 1.32 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 29.00 | 2.70 | 6.30 | 5.85 | 0.00 | 0.00% | 0 | 2,130 | 1.01 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 2.96 | 4.90 | 5.25 | 0.00 | 0.00% | 0 | 1,237 | 0.82 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 30.50 | 2.79 | 5.20 | 4.90 | 0.00 | 0.00% | 0 | 12 | 0.48 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 31.00 | 1.75 | 2.99 | 4.90 | 0.00 | 0.00% | 0 | 274 | 0.41 | 0.99 | 0.09 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 31.50 | 2.13 | 2.49 | % | 0 | 0 | 0.23 | 0.93 | 0.13 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 32.00 | 1.84 | 2.13 | 2.03 | -0.66 | -24.54% | 3 | 216 | 0.30 | 0.85 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 32.50 | 0.82 | 1.51 | 3.40 | 0.00 | 0.00% | 0 | 11 | 0.15 | 0.76 | 0.19 | -0.01 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 33.00 | 0.93 | 1.31 | 1.11 | -0.82 | -42.49% | 11 | 2,395 | 0.25 | 0.66 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 33.50 | 0.75 | 0.82 | 1.28 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.55 | 0.23 | -0.02 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 34.00 | 0.49 | 0.56 | 0.61 | -0.42 | -40.78% | 67 | 1,227 | 0.25 | 0.44 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 34.50 | 0.34 | 0.38 | 0.40 | -0.76 | -65.52% | 11 | 58 | 0.27 | 0.33 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 35.00 | 0.22 | 0.26 | 0.25 | -0.25 | -50.00% | 10 | 1,640 | 0.27 | 0.23 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 35.50 | 0.12 | 0.16 | 0.18 | -0.10 | -35.72% | 12 | 168 | 0.27 | 0.16 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 36.00 | 0.08 | 0.11 | 0.10 | -0.10 | -50.00% | 76 | 12,305 | 0.28 | 0.10 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 36.50 | 0.04 | 0.07 | 0.10 | -0.21 | -67.75% | 4 | 175 | 0.28 | 0.07 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 37.00 | 0.03 | 0.05 | 0.05 | -0.14 | -73.69% | 45 | 4,941 | 0.29 | 0.04 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 37.50 | 0.02 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 120 | 0.32 | 0.02 | 0.03 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 38.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 14 | 9,091 | 0.35 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 38.50 | 0.00 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.43 | 0.01 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 39.00 | 0.02 | 0.10 | 0.10 | -0.01 | -9.10% | 2 | 7,707 | 0.44 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 39.50 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 220 | 0.48 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 18 | 4,621 | 0.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 40.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 90 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 41.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 1,110 | 0.51 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 41.50 | 0.00 | 0.14 | 0.20 | 0.00 | 0.00% | 0 | 867 | 0.58 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 42.00 | 0.01 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 1,674 | 0.59 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 43.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 137 | 0.59 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 44.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 2,583 | 0.82 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 660 | 0.75 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 46.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 4:00:02 PM EST |
| 47.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 105 | 0.89 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:02 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 326 | 0.93 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 155 | 0.97 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 9/6/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 0.11 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 4:00:02 PM EST |
| 22.00 | 0.00 | 0.11 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.12 | 0.41 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 9/6/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 0.13 | 0.31 | 0.00 | 0.00% | 0 | 33 | 1.06 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 273 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 26.00 | 0.01 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 71 | 0.72 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 27.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 1,187 | 0.59 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 28.00 | 0.01 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 320 | 0.56 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 29.00 | 0.01 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 847 | 0.47 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 0.02 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 513 | 0.42 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 30.50 | 0.04 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 31.00 | 0.07 | 0.11 | 0.08 | +0.01 | +14.29% | 2,229 | 3,747 | 0.32 | -0.01 | 0.09 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 31.50 | 0.12 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 105 | 0.31 | -0.07 | 0.13 | -0.01 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 32.00 | 0.19 | 0.23 | 0.17 | +0.04 | +30.77% | 250 | 1,171 | 0.30 | -0.15 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 32.50 | 0.29 | 0.33 | 0.19 | +0.10 | +111.12% | 28 | 533 | 0.28 | -0.24 | 0.19 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 33.00 | 0.45 | 0.50 | 0.41 | +0.10 | +32.26% | 6 | 711 | 0.28 | -0.34 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 33.50 | 0.46 | 0.70 | 0.59 | +0.18 | +43.91% | 73 | 264 | 0.28 | -0.45 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 34.00 | 0.91 | 1.09 | 0.93 | +0.34 | +57.63% | 14 | 1,597 | 0.31 | -0.56 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 34.50 | 1.03 | 1.61 | 1.03 | +0.20 | +24.10% | 1 | 62 | 0.34 | -0.67 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 35.00 | 1.41 | 1.67 | 1.45 | +0.31 | +27.20% | 1,236 | 3,099 | 0.28 | -0.77 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 35.50 | 2.01 | 2.29 | 1.41 | 0.00 | 0.00% | 0 | 221 | 0.28 | -0.84 | 0.14 | -0.01 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 36.00 | 2.27 | 2.72 | 1.95 | +0.16 | +8.94% | 2 | 3,082 | 0.28 | -0.90 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 36.50 | 1.92 | 3.05 | 1.65 | 0.00 | 0.00% | 0 | 220 | 0.37 | -0.93 | 0.07 | -0.01 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 37.00 | 2.88 | 4.35 | 3.15 | +0.38 | +13.72% | 3 | 637 | 0.37 | -0.96 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 37.50 | 2.22 | 4.05 | 1.84 | 0.00 | 0.00% | 0 | 9 | 0.98 | -0.98 | 0.03 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 38.00 | 3.20 | 6.35 | 2.95 | 0.00 | 0.00% | 0 | 952 | 0.45 | -0.99 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 38.50 | 3.45 | 6.95 | 2.76 | 0.00 | 0.00% | 0 | 5 | 1.18 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 39.00 | 3.80 | 6.50 | 5.00 | +1.55 | +44.93% | 1 | 696 | 0.52 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 39.50 | 4.90 | 7.00 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.47 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 40.00 | 5.40 | 7.40 | 4.85 | 0.00 | 0.00% | 0 | 450 | 0.50 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 40.50 | 5.90 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 41.00 | 7.30 | 9.05 | 6.55 | 0.00 | 0.00% | 0 | 639 | 0.65 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 41.50 | 6.90 | 8.90 | 7.05 | 0.00 | 0.00% | 0 | 20 | 0.99 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 42.00 | 6.80 | 9.50 | 7.00 | 0.00 | 0.00% | 0 | 111 | 0.98 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 43.00 | 7.35 | 11.20 | 7.25 | 0.00 | 0.00% | 0 | 74 | 0.77 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 44.00 | 8.70 | 11.45 | 7.75 | 0.00 | 0.00% | 0 | 3 | 0.83 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 9.35 | 13.10 | 11.29 | 0.00 | 0.00% | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:02 PM EST |
| 46.00 | 11.70 | 14.50 | 10.65 | 0.00 | 0.00% | 0 | 82 | 1.23 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 47.00 | 12.60 | 15.50 | 11.85 | 0.00 | 0.00% | 0 | 95 | 1.00 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 48.00 | 13.60 | 16.55 | 11.75 | 0.00 | 0.00% | 0 | 24 | 0.94 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 49.00 | 15.25 | 16.50 | 14.75 | 0.00 | 0.00% | 0 | 27 | 1.10 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 15.05 | 18.00 | 14.85 | 0.00 | 0.00% | 0 | 20 | 1.81 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 19.60 | 23.45 | 19.85 | 0.00 | 0.00% | 0 | 7 | 1.52 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |