Options Chain for HP INC COM (HPQ) - $24.95 as of 5/30/2025 5:30:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.45 | 11.35 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 16.00 | 7.40 | 10.50 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 17.00 | 7.60 | 8.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 18.00 | 6.85 | 7.00 | 7.68 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:02 PM EST |
| 19.00 | 5.70 | 6.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 20.00 | 4.85 | 5.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 21.00 | 3.60 | 4.05 | 4.13 | 0.00 | 0.00% | 0 | 18 | 0.87 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 22.00 | 2.82 | 3.05 | 6.30 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 2.41 | 2.55 | 5.83 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.99 | 0.03 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 23.00 | 1.91 | 2.08 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.94 | 0.08 | -0.01 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 23.50 | 0.93 | 1.59 | 1.27 | -0.38 | -23.03% | 11 | 6 | 0.73 | 0.89 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.00 | 1.02 | 1.10 | 0.88 | -0.23 | -20.73% | 32 | 10 | 0.36 | 0.80 | 0.24 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.50 | 0.50 | 0.72 | 0.58 | -0.29 | -33.34% | 105 | 30 | 0.27 | 0.65 | 0.33 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 0.37 | 0.41 | 0.41 | -0.12 | -22.65% | 438 | 376 | 0.32 | 0.47 | 0.38 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 25.50 | 0.16 | 0.23 | 0.21 | -0.10 | -32.26% | 182 | 446 | 0.31 | 0.29 | 0.34 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 0.06 | 0.10 | 0.09 | -0.08 | -47.06% | 98 | 173 | 0.30 | 0.15 | 0.24 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.50 | 0.03 | 0.05 | 0.04 | -0.06 | -60.00% | 3 | 484 | 0.34 | 0.07 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 27.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 149 | 0.52 | 0.03 | 0.07 | -0.01 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 1 | 118 | 0.45 | 0.01 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 14 | 228 | 0.44 | 0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 28.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 148 | 0.50 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 133 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 29.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 7 | 303 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 30.50 | 0.00 | 0.21 | 0.21 | +0.04 | +23.53% | 1 | 211 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 244 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 31.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 31 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.20 | 0.04 | +0.02 | +100.00% | 3 | 136 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 1.20 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 13 | 2.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 1.47 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.47 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 1.27 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 1.27 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.65 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.89 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 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 | 0.25 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 54 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 22.00 | 0.01 | 0.11 | 0.01 | -0.03 | -75.00% | 40 | 29 | 0.62 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 8 | 18 | 0.78 | -0.01 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 23.00 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 123 | 1,680 | 0.39 | -0.06 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 23.50 | 0.05 | 0.06 | 0.06 | -0.05 | -45.46% | 21 | 6 | 0.33 | -0.11 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.00 | 0.11 | 0.14 | 0.12 | -0.08 | -40.00% | 804 | 1,762 | 0.32 | -0.20 | 0.24 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.50 | 0.21 | 0.30 | 0.26 | -0.05 | -16.13% | 218 | 145 | 0.31 | -0.35 | 0.33 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 0.45 | 0.50 | 0.42 | -0.13 | -23.64% | 238 | 224 | 0.31 | -0.53 | 0.38 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 25.50 | 0.68 | 0.81 | 0.73 | -0.07 | -8.75% | 77 | 107 | 0.30 | -0.71 | 0.34 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 0.95 | 1.19 | 1.17 | -0.05 | -4.10% | 38 | 337 | 0.18 | -0.85 | 0.24 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.50 | 1.53 | 1.68 | 1.54 | +0.19 | +14.08% | 20 | 201 | 0.45 | -0.93 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 27.00 | 2.01 | 2.17 | 2.07 | -0.06 | -2.82% | 12 | 217 | 0.54 | -0.97 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 27.50 | 2.41 | 2.73 | 2.42 | 0.00 | 0.00% | 0 | 203 | 0.70 | -0.99 | 0.03 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 3.05 | 3.15 | 3.30 | +0.23 | +7.50% | 30 | 224 | 0.55 | -0.99 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 28.50 | 3.55 | 3.65 | 3.60 | +0.12 | +3.45% | 1 | 101 | 0.62 | -1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 4.05 | 4.15 | 4.18 | +0.53 | +14.53% | 1 | 18 | 0.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 29.50 | 4.10 | 4.65 | 1.64 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 5.05 | 5.15 | 5.65 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 30.50 | 5.50 | 5.65 | 4.65 | 0.00 | 0.00% | 0 | 3 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 31.00 | 6.05 | 6.75 | 2.74 | 0.00 | 0.00% | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 31.50 | 6.55 | 7.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 32.00 | 7.00 | 7.55 | 7.30 | +0.50 | +7.36% | 1 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 32.50 | 7.55 | 8.80 | 4.60 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 33.00 | 8.05 | 8.50 | 7.30 | 0.00 | 0.00% | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 34.00 | 9.05 | 9.60 | 9.15 | % | 3 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 35.00 | 10.05 | 10.40 | 10.20 | % | 4 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 36.00 | 11.00 | 11.15 | 11.15 | +0.85 | +8.26% | 3 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 37.00 | 12.05 | 12.45 | 12.15 | +2.91 | +31.50% | 5 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 38.00 | 13.05 | 13.75 | 10.30 | 0.00 | 0.00% | 0 | 2 | 2.05 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 39.00 | 13.40 | 14.55 | 11.05 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |