Options Chain for HP INC COM (HPQ) - $21.00 as of 5/8/2026 4:30:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.95 | 10.05 | 9.50 | 9.05 | +1.75 | +23.98% | 0.73 | 4 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 14.00 | 7.55 | 10.30 | 8.93 | 7.66 | +1.06 | +16.07% | 0.64 | 2 | 2 | 4.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 14.50 | 7.45 | 8.40 | 7.93 | 7.15 | +1.53 | +27.23% | 0.55 | 2 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 15.00 | 6.90 | 8.80 | 7.85 | 6.66 | +0.68 | +11.38% | 0.52 | 2 | 31 | 3.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 15.50 | 6.40 | 7.30 | 6.85 | 5.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 16.00 | 5.95 | 6.85 | 6.40 | 4.20 | 0.00 | 0.00% | 0.40 | 0 | 86 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 16.50 | 5.05 | 7.80 | 6.43 | 5.20 | +1.40 | +36.85% | 0.39 | 4 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 17.00 | 5.10 | 5.85 | 5.48 | 4.75 | +0.13 | +2.82% | 0.32 | 2 | 59 | 1.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 17.50 | 4.40 | 5.55 | 4.98 | 3.95 | +0.31 | +8.52% | 0.28 | 30 | 30 | 1.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 18.00 | 4.15 | 4.95 | 4.55 | 4.35 | +1.25 | +40.33% | 0.25 | 60 | 311 | 1.51 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 18.50 | 3.65 | 4.40 | 4.03 | 3.25 | +1.62 | +99.39% | 0.22 | 2 | 1 | 1.30 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 19.00 | 3.60 | 3.85 | 3.73 | 3.71 | +1.64 | +79.23% | 0.20 | 503 | 1,737 | 1.17 | 0.98 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 19.50 | 2.54 | 3.30 | 2.92 | 2.89 | +1.27 | +78.40% | 0.15 | 4 | 3,227 | 0.78 | 0.96 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 20.00 | 2.48 | 2.95 | 2.72 | 2.70 | +1.42 | +110.94% | 0.14 | 1,305 | 7,501 | 0.99 | 0.93 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 20.50 | 1.87 | 2.48 | 2.18 | 2.20 | +1.30 | +144.45% | 0.11 | 617 | 1,283 | 0.90 | 0.90 | 0.10 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 21.00 | 1.65 | 2.00 | 1.83 | 1.81 | +1.16 | +178.47% | 0.09 | 293 | 5,220 | 0.78 | 0.85 | 0.13 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 21.50 | 1.32 | 1.48 | 1.40 | 1.31 | +0.91 | +227.50% | 0.07 | 310 | 1,924 | 0.54 | 0.78 | 0.18 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 22.00 | 1.01 | 1.10 | 1.06 | 1.06 | +0.80 | +307.70% | 0.05 | 3,042 | 9,401 | 0.53 | 0.69 | 0.23 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 22.50 | 0.73 | 0.79 | 0.76 | 0.74 | +0.59 | +393.34% | 0.03 | 830 | 443 | 0.53 | 0.56 | 0.25 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 23.00 | 0.50 | 0.55 | 0.53 | 0.55 | +0.45 | +450.00% | 0.02 | 1,900 | 4,056 | 0.53 | 0.44 | 0.25 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 23.50 | 0.32 | 0.36 | 0.34 | 0.34 | +0.29 | +580.00% | 0.01 | 273 | 230 | 0.54 | 0.33 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 24.00 | 0.21 | 0.23 | 0.22 | 0.23 | +0.20 | +666.67% | 0.01 | 3,903 | 2,689 | 0.53 | 0.24 | 0.18 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 24.50 | 0.13 | 0.15 | 0.14 | 0.14 | +0.10 | +250.00% | 0.01 | 64 | 39 | 0.55 | 0.17 | 0.14 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 25.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 369 | 1,023 | 0.56 | 0.11 | 0.11 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.05 | +250.00% | 0.00 | 2 | 701 | 0.82 | 0.04 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 27.00 | 0.01 | 0.15 | 0.08 | 0.03 | +0.02 | +200.00% | 0.00 | 44 | 488 | 0.77 | 0.01 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 6 | 352 | 0.88 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 29.00 | 0.01 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 76 | 161 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 551 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 155 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 18 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 820 | 2.51 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 452 | 1.57 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.35 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.58 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.85 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 280 | 2.53 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 531 | 1.55 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 924 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 12,204 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 25,582 | 0.82 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 19 | 142 | 1.03 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 279 | 9,200 | 0.68 | -0.02 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 19.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 78 | 623 | 0.64 | -0.04 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 20.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.15 | -78.95% | 0.00 | 73 | 2,047 | 0.59 | -0.07 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 20.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.27 | -79.42% | 0.00 | 60 | 401 | 0.54 | -0.10 | 0.10 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 21.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.43 | -76.79% | 0.01 | 101 | 1,021 | 0.53 | -0.15 | 0.13 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 21.50 | 0.19 | 0.21 | 0.20 | 0.24 | -0.68 | -73.92% | 0.01 | 153 | 308 | 0.51 | -0.22 | 0.18 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 22.00 | 0.33 | 0.36 | 0.35 | 0.33 | -0.87 | -72.50% | 0.02 | 122 | 660 | 0.51 | -0.31 | 0.23 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 22.50 | 0.52 | 0.58 | 0.55 | 0.54 | -1.01 | -65.17% | 0.02 | 55 | 1 | 0.51 | -0.44 | 0.25 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 23.00 | 0.78 | 0.84 | 0.81 | 0.90 | -2.50 | -73.53% | 0.04 | 71 | 532 | 0.51 | -0.56 | 0.25 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 23.50 | 1.08 | 1.21 | 1.15 | % | 0.05 | 0 | 0 | 0.50 | -0.67 | 0.22 | -0.04 | 5/8/2026 4:00:04 PM EST | |||
| 24.00 | 1.45 | 1.56 | 1.51 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 201 | 0.51 | -0.76 | 0.18 | -0.04 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 24.50 | 1.64 | 2.95 | 2.30 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.46 | -0.83 | 0.14 | -0.03 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 25.00 | 1.70 | 3.40 | 2.55 | 6.04 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.54 | -0.89 | 0.11 | -0.02 | 3/24/2026 | 5/8/2026 4:00:04 PM EST |
| 26.00 | 2.70 | 4.40 | 3.55 | 5.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.77 | -0.96 | 0.05 | -0.01 | 4/24/2026 | 5/8/2026 4:00:04 PM EST |
| 27.00 | 4.10 | 4.90 | 4.50 | 6.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.50 | -0.99 | 0.02 | 0.00 | 4/22/2026 | 5/8/2026 4:00:04 PM EST |
| 28.00 | 5.20 | 6.00 | 5.60 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.01 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 29.00 | 6.20 | 6.95 | 6.58 | 8.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:04 PM EST |
| 30.00 | 7.05 | 8.20 | 7.63 | % | 0.25 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 31.00 | 8.10 | 9.00 | 8.55 | 10.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:04 PM EST |
| 32.00 | 9.10 | 10.00 | 9.55 | % | 0.30 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 33.00 | 10.10 | 10.75 | 10.43 | % | 0.32 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 34.00 | 10.90 | 12.20 | 11.55 | % | 0.34 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 35.00 | 11.90 | 13.20 | 12.55 | 14.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:04 PM EST |
| 36.00 | 12.95 | 14.10 | 13.53 | 15.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:04 PM EST |
| 40.00 | 16.65 | 18.05 | 17.35 | % | 0.43 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST |