Options Chain for HP INC COM (HPQ) - $34.40 as of 9/21/2026 2:04:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.90 | 18.20 | 18.05 | 18.25 | -1.12 | -5.79% | 1.20 | 5 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 19.00 | 13.90 | 14.60 | 14.25 | 14.62 | % | 0.75 | 7 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST | |
| 20.00 | 13.00 | 13.35 | 13.18 | 13.20 | % | 0.66 | 5 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST | |
| 21.00 | 11.95 | 12.40 | 12.18 | 12.25 | % | 0.58 | 8 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST | |
| 22.00 | 10.95 | 11.65 | 11.30 | 11.25 | +2.45 | +27.85% | 0.51 | 4 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 22.50 | 10.45 | 11.05 | 10.75 | 11.11 | +3.47 | +45.42% | 0.48 | 2 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 23.00 | 9.95 | 10.65 | 10.30 | 10.23 | +2.27 | +28.52% | 0.45 | 3 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 23.50 | 9.45 | 10.15 | 9.80 | 9.80 | +0.40 | +4.26% | 0.42 | 3 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 24.00 | 8.90 | 9.60 | 9.25 | 9.26 | % | 0.39 | 3 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST | |
| 24.50 | 8.40 | 9.25 | 8.83 | 8.78 | % | 0.36 | 3 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST | |
| 25.00 | 8.05 | 8.50 | 8.28 | 8.33 | +2.48 | +42.40% | 0.33 | 1 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 25.50 | 7.45 | 8.00 | 7.73 | % | 0.30 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:58:51 PM EST | |||
| 26.00 | 7.05 | 7.60 | 7.33 | 7.26 | -1.24 | -14.59% | 0.28 | 4 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 26.50 | 6.45 | 7.05 | 6.75 | 6.68 | +2.03 | +43.66% | 0.25 | 1 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 27.00 | 6.05 | 6.55 | 6.30 | 6.35 | -1.08 | -14.54% | 0.23 | 1 | 11 | 1.94 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 27.50 | 5.55 | 5.90 | 5.73 | 4.79 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.94 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/21/2026 12:58:51 PM EST |
| 28.00 | 5.00 | 5.50 | 5.25 | 5.27 | -1.23 | -18.93% | 0.19 | 6 | 16 | 1.70 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 28.50 | 4.55 | 5.00 | 4.78 | 4.69 | -1.36 | -22.48% | 0.17 | 5 | 923 | 1.69 | 0.99 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 29.00 | 4.00 | 4.70 | 4.35 | 4.36 | -0.73 | -14.35% | 0.15 | 1 | 25 | 1.56 | 0.99 | 0.02 | -0.01 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 29.50 | 3.55 | 3.95 | 3.75 | 3.63 | -1.20 | -24.85% | 0.13 | 11 | 21 | 1.17 | 0.97 | 0.03 | -0.02 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 30.00 | 2.90 | 3.50 | 3.20 | 3.15 | -1.00 | -24.10% | 0.11 | 17 | 25 | 1.11 | 0.95 | 0.05 | -0.04 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 30.50 | 2.45 | 2.95 | 2.70 | 2.77 | +0.06 | +2.22% | 0.09 | 3 | 268 | 0.94 | 0.91 | 0.08 | -0.05 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 31.00 | 2.16 | 2.66 | 2.41 | 2.38 | -0.89 | -27.22% | 0.08 | 2 | 164 | 0.63 | 0.87 | 0.11 | -0.06 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 31.50 | 1.71 | 2.12 | 1.92 | 1.91 | -0.88 | -31.55% | 0.06 | 1 | 1,079 | 0.64 | 0.80 | 0.14 | -0.08 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 32.00 | 1.35 | 1.68 | 1.52 | 1.37 | -1.14 | -45.42% | 0.05 | 4 | 1,258 | 0.61 | 0.73 | 0.17 | -0.09 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 32.50 | 1.04 | 1.32 | 1.18 | 1.07 | -0.86 | -44.56% | 0.04 | 2 | 132 | 0.52 | 0.63 | 0.19 | -0.10 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 33.00 | 0.77 | 0.85 | 0.81 | 0.83 | -0.64 | -43.54% | 0.02 | 64 | 503 | 0.53 | 0.53 | 0.21 | -0.10 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 33.50 | 0.55 | 0.62 | 0.59 | 0.58 | -0.60 | -50.85% | 0.02 | 65 | 230 | 0.55 | 0.43 | 0.21 | -0.10 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 34.00 | 0.36 | 0.44 | 0.40 | 0.41 | -0.47 | -53.41% | 0.01 | 92 | 504 | 0.55 | 0.33 | 0.19 | -0.09 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 34.50 | 0.27 | 0.30 | 0.29 | 0.29 | -0.31 | -51.67% | 0.01 | 264 | 350 | 0.55 | 0.25 | 0.16 | -0.08 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 35.00 | 0.19 | 0.21 | 0.20 | 0.23 | -0.23 | -50.00% | 0.01 | 133 | 900 | 0.57 | 0.19 | 0.13 | -0.07 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 35.50 | 0.11 | 0.19 | 0.15 | 0.13 | -0.36 | -73.47% | 0.00 | 49 | 222 | 0.59 | 0.14 | 0.11 | -0.06 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 36.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.25 | -71.43% | 0.00 | 68 | 208 | 0.61 | 0.10 | 0.08 | -0.05 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 36.50 | 0.05 | 0.11 | 0.08 | 0.30 | +0.07 | +30.44% | 0.00 | 20 | 137 | 0.65 | 0.07 | 0.06 | -0.04 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 37.00 | 0.02 | 0.15 | 0.09 | 0.05 | -0.12 | -70.59% | 0.00 | 84 | 107 | 0.68 | 0.05 | 0.05 | -0.03 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.90 | 0.02 | 0.03 | -0.01 | 9/18/2026 | 9/21/2026 12:58:51 PM EST |
| 38.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 6 | 0.73 | 0.02 | 0.02 | -0.01 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 38.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.87 | 0.01 | 0.01 | -0.01 | 9/18/2026 | 9/21/2026 12:58:51 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.75 | 0.01 | 0.01 | -0.01 | 9/18/2026 | 9/21/2026 12:58:51 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.77 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.06 | % | 0.00 | 1 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST | |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:51 PM EST | |||
| 21.00 | 0.00 | 1.36 | 0.68 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.82 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/21/2026 12:58:51 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 351 | 5.41 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/21/2026 12:58:51 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 35 | 4.02 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/21/2026 12:58:51 PM EST |
| 23.00 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.69 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 12:58:51 PM EST |
| 23.50 | 0.00 | 0.78 | 0.39 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.21 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/21/2026 12:58:51 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.78 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 12:58:51 PM EST |
| 24.50 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 12:58:51 PM EST |
| 25.00 | 0.00 | 0.98 | 0.49 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 52 | 3.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 12:58:51 PM EST |
| 25.50 | 0.00 | 1.14 | 0.57 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 27 | 3.08 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/21/2026 12:58:51 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:58:51 PM EST |
| 26.50 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.07 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 12:58:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.43 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:58:51 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 62 | 1.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 28.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:58:51 PM EST |
| 28.50 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.11 | -0.01 | 0.01 | 0.00 | 9/17/2026 | 9/21/2026 12:58:51 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 309 | 0.89 | -0.01 | 0.02 | -0.01 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 29.50 | 0.00 | 0.16 | 0.08 | 0.10 | +0.06 | +150.00% | 0.00 | 2 | 17 | 0.92 | -0.03 | 0.03 | -0.02 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 30.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 9 | 349 | 0.58 | -0.05 | 0.05 | -0.04 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 30.50 | 0.06 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 14 | 168 | 0.58 | -0.09 | 0.08 | -0.05 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 31.00 | 0.10 | 0.14 | 0.12 | 0.13 | +0.07 | +116.67% | 0.00 | 118 | 318 | 0.57 | -0.13 | 0.11 | -0.06 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 31.50 | 0.18 | 0.21 | 0.20 | 0.20 | +0.11 | +122.23% | 0.01 | 115 | 234 | 0.55 | -0.20 | 0.14 | -0.08 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 32.00 | 0.30 | 0.34 | 0.32 | 0.31 | +0.14 | +82.36% | 0.01 | 282 | 496 | 0.54 | -0.27 | 0.17 | -0.09 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 32.50 | 0.45 | 0.52 | 0.49 | 0.46 | +0.18 | +64.29% | 0.02 | 592 | 429 | 0.56 | -0.37 | 0.19 | -0.10 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 33.00 | 0.66 | 0.75 | 0.71 | 0.73 | +0.32 | +78.05% | 0.02 | 869 | 353 | 0.55 | -0.47 | 0.21 | -0.10 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 33.50 | 0.91 | 1.02 | 0.97 | 0.91 | +0.40 | +78.44% | 0.03 | 556 | 146 | 0.55 | -0.57 | 0.21 | -0.10 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 34.00 | 1.19 | 1.35 | 1.27 | 1.40 | +0.60 | +75.00% | 0.04 | 46 | 240 | 0.56 | -0.67 | 0.19 | -0.09 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 34.50 | 1.49 | 1.88 | 1.69 | 1.57 | +0.65 | +70.66% | 0.05 | 7 | 135 | 0.52 | -0.75 | 0.16 | -0.08 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 35.00 | 1.85 | 2.22 | 2.04 | 1.98 | +0.47 | +31.13% | 0.06 | 7,513 | 374 | 0.76 | -0.81 | 0.13 | -0.07 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 35.50 | 2.27 | 2.77 | 2.52 | 2.49 | +0.54 | +27.70% | 0.07 | 2 | 21 | 0.81 | -0.86 | 0.11 | -0.06 | 9/21/2026 | 9/21/2026 12:58:51 PM EST |
| 36.00 | 1.94 | 3.35 | 2.65 | 2.21 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.98 | -0.90 | 0.08 | -0.05 | 9/17/2026 | 9/21/2026 12:58:51 PM EST |
| 36.50 | 3.00 | 3.75 | 3.38 | % | 0.09 | 0 | 0 | 0.97 | -0.93 | 0.06 | -0.04 | 9/21/2026 12:58:51 PM EST | |||
| 37.00 | 3.55 | 4.50 | 4.03 | 4.04 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.31 | -0.95 | 0.05 | -0.03 | 9/16/2026 | 9/21/2026 12:58:51 PM EST |
| 37.50 | 3.60 | 5.20 | 4.40 | % | 0.12 | 0 | 0 | 1.58 | -0.98 | 0.03 | -0.01 | 9/21/2026 12:58:51 PM EST | |||
| 38.00 | 4.30 | 5.50 | 4.90 | % | 0.13 | 0 | 0 | 1.48 | -0.98 | 0.02 | -0.01 | 9/21/2026 12:58:51 PM EST | |||
| 38.50 | 5.15 | 6.55 | 5.85 | % | 0.15 | 0 | 0 | 2.11 | -0.99 | 0.01 | -0.01 | 9/21/2026 12:58:51 PM EST | |||
| 39.00 | 5.65 | 6.20 | 5.93 | 5.99 | % | 0.15 | 2 | 0 | 1.36 | -0.99 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 12:58:51 PM EST | |
| 40.00 | 4.90 | 8.05 | 6.48 | % | 0.16 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:51 PM EST |