Options Chain for HP INC COM (HPQ) - $27.62 as of 4/18/2024 9:42:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.15 | 10.65 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 20.00 | 6.05 | 7.75 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 21.00 | 5.75 | 7.20 | 8.90 | 0.00 | 0.00% | 0 | 4 | 7.70 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 4:00:00 PM EST |
| 22.00 | 5.05 | 6.25 | 7.40 | 0.00 | 0.00% | 0 | 7 | 6.30 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 4:00:00 PM EST |
| 23.00 | 2.56 | 6.35 | 6.02 | 0.00 | 0.00% | 0 | 42 | 2.22 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:00 PM EST |
| 24.00 | 2.93 | 3.70 | 4.45 | 0.00 | 0.00% | 0 | 21 | 3.68 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:00 PM EST |
| 25.00 | 1.52 | 4.70 | 4.04 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:00 PM EST |
| 25.50 | 1.12 | 2.52 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 26.00 | 1.43 | 2.24 | 3.99 | 0.00 | 0.00% | 0 | 13 | 2.65 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 4:00:00 PM EST |
| 26.50 | 1.00 | 2.23 | % | 0 | 0 | 3.16 | 1.00 | 0.03 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 27.00 | 0.60 | 0.88 | 0.56 | -0.30 | -34.89% | 1 | 97 | 0.88 | 0.91 | 0.34 | -0.04 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 27.50 | 0.22 | 0.27 | 0.25 | -0.13 | -34.22% | 35 | 62 | 0.31 | 0.61 | 0.86 | -0.08 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 28.00 | 0.06 | 0.08 | 0.06 | -0.08 | -57.15% | 204 | 407 | 0.36 | 0.20 | 0.64 | -0.06 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 28.50 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 38 | 179 | 0.43 | 0.03 | 0.15 | -0.02 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 29.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 22 | 1,959 | 1.02 | 0.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 29.50 | 0.01 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 1,506 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:00 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 74 | 1,756 | 0.87 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 30.50 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 1,123 | 1.49 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:00 PM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 4 | 2,810 | 1.10 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 31.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 163 | 1.79 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:00 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 40 | 3,923 | 1.28 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 32.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,503 | 2.09 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,045 | 1.94 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:00 PM EST |
| 33.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 338 | 2.38 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:00 PM EST |
| 34.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 600 | 2.52 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:00 PM EST |
| 34.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 212 | 2.66 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 682 | 1.93 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 4:00:00 PM EST |
| 35.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 45 | 2.92 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 0.57 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 4:00:00 PM EST |
| 38.00 | 0.00 | 0.01 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.10 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.90 | % | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.90 | 0.04 | 0.00 | 0.00% | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/18/2024 4:00:00 PM EST |
| 22.00 | 0.00 | 0.20 | 0.29 | +0.21 | +262.50% | 1 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 23.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 3 | 5.79 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/18/2024 4:00:00 PM EST |
| 24.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 86 | 3.87 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/18/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 6,454 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:00 PM EST |
| 25.50 | 0.00 | 0.52 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 26.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 2,287 | 3.53 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:00 PM EST |
| 26.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 282 | 3.14 | 0.00 | 0.03 | 0.00 | 4/16/2024 | 4/18/2024 4:00:00 PM EST |
| 27.00 | 0.00 | 0.03 | 0.03 | -0.03 | -50.00% | 46 | 4,018 | 0.37 | -0.09 | 0.34 | -0.04 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 27.50 | 0.10 | 0.13 | 0.12 | -0.03 | -20.00% | 10 | 194 | 0.29 | -0.39 | 0.86 | -0.08 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 28.00 | 0.39 | 0.47 | 0.44 | +0.02 | +4.77% | 574 | 1,453 | 0.30 | -0.80 | 0.64 | -0.06 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 28.50 | 0.85 | 1.14 | 0.85 | -0.01 | -1.17% | 1 | 110 | 0.58 | -0.97 | 0.15 | -0.02 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 29.00 | 0.11 | 3.50 | 1.42 | +0.14 | +10.94% | 19 | 5,672 | 0.72 | -1.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 29.50 | 1.23 | 2.67 | 1.93 | +0.28 | +16.97% | 41 | 517 | 2.95 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 30.00 | 0.91 | 3.10 | 2.37 | 0.00 | 0.00% | 2 | 2,147 | 1.31 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 30.50 | 1.46 | 4.90 | 1.40 | 0.00 | 0.00% | 0 | 309 | 1.33 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:00 PM EST |
| 31.00 | 2.16 | 4.95 | 2.49 | 0.00 | 0.00% | 0 | 281 | 2.80 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:00 PM EST |
| 31.50 | 2.43 | 5.65 | 2.01 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/18/2024 4:00:00 PM EST |
| 32.00 | 2.86 | 4.45 | 4.25 | 0.00 | 0.00% | 0 | 25 | 2.85 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:00 PM EST |
| 32.50 | 3.00 | 5.25 | 5.25 | 0.00 | 0.00% | 0 | 1 | 4.30 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:00 PM EST |
| 33.00 | 3.40 | 7.30 | % | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 33.50 | 4.55 | 7.50 | 5.70 | % | 4 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:00 PM EST | |
| 34.00 | 4.45 | 8.30 | % | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 34.50 | 5.45 | 8.70 | % | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 35.00 | 5.45 | 9.30 | % | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 35.50 | 6.90 | 9.65 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 36.00 | 6.30 | 10.30 | % | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 37.00 | 7.45 | 11.30 | % | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 38.00 | 10.10 | 11.30 | 8.00 | 0.00 | 0.00% | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 4:00:00 PM EST |
| 39.00 | 10.10 | 12.75 | 9.85 | 0.00 | 0.00% | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:00 PM EST |
| 40.00 | 10.25 | 13.15 | % | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST |