Options Chain for HP INC COM (HPQ) - $36.85 as of 11/20/2024 4:10:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.70 | 18.65 | % | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 24.00 | 10.75 | 14.55 | % | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 24.50 | 10.25 | 12.70 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 25.00 | 10.70 | 12.15 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 25.50 | 9.25 | 13.05 | % | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 26.00 | 8.75 | 11.15 | 11.00 | 0.00 | 0.00% | 0 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 26.50 | 8.25 | 12.05 | 10.50 | 0.00 | 0.00% | 0 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 27.00 | 7.75 | 11.20 | 10.00 | 0.00 | 0.00% | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 27.50 | 8.75 | 9.70 | 9.50 | 0.00 | 0.00% | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 28.00 | 8.25 | 9.20 | 9.00 | 0.00 | 0.00% | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 28.50 | 7.85 | 8.50 | 8.30 | 0.00 | 0.00% | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 29.00 | 7.50 | 8.00 | 7.75 | 0.00 | 0.00% | 0 | 5 | 2.41 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 29.50 | 7.15 | 8.10 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 30.00 | 5.10 | 6.80 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 30.50 | 6.15 | 6.30 | 6.25 | 0.00 | 0.00% | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 31.00 | 5.55 | 5.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 31.50 | 4.05 | 5.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 32.00 | 2.87 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 32.50 | 2.95 | 4.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 33.00 | 3.65 | 3.80 | 3.85 | +0.05 | +1.32% | 2 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 33.50 | 1.41 | 3.30 | 4.25 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 34.00 | 2.67 | 2.81 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 34.50 | 2.13 | 2.56 | % | 0 | 0 | 1.03 | 0.98 | 0.06 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 35.00 | 1.73 | 1.90 | 2.31 | 0.00 | 0.00% | 0 | 68 | 0.67 | 0.93 | 0.12 | -0.03 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 35.50 | 1.26 | 1.38 | % | 0 | 0 | 0.52 | 0.84 | 0.20 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 36.00 | 0.80 | 1.01 | 1.73 | 0.00 | 0.00% | 0 | 38 | 0.47 | 0.72 | 0.28 | -0.09 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 36.50 | 0.47 | 0.66 | 0.57 | -0.21 | -26.93% | 18 | 111 | 0.45 | 0.56 | 0.33 | -0.11 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 37.00 | 0.26 | 0.37 | 0.35 | -0.07 | -16.67% | 44 | 239 | 0.43 | 0.39 | 0.33 | -0.11 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 37.50 | 0.13 | 0.20 | 0.11 | -0.11 | -50.00% | 10 | 963 | 0.43 | 0.25 | 0.28 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 38.00 | 0.06 | 0.10 | 0.07 | -0.02 | -22.23% | 36 | 837 | 0.44 | 0.14 | 0.20 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 38.50 | 0.01 | 0.05 | 0.04 | -0.04 | -50.00% | 10 | 251 | 0.43 | 0.08 | 0.13 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 39.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 21 | 1,360 | 0.70 | 0.03 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 39.50 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 6 | 249 | 0.58 | 0.02 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 103 | 180 | 0.55 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 40.50 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 41.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 41.50 | 0.00 | 0.17 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 42.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.34 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 43.00 | 0.00 | 0.14 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 44.00 | 0.00 | 0.02 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:45 PM EST |
| 46.00 | 0.00 | 0.10 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 47.00 | 0.00 | 0.10 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 24.50 | 0.00 | 0.10 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 25.50 | 0.00 | 0.10 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 26.00 | 0.00 | 0.10 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 26.50 | 0.00 | 0.10 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 27.00 | 0.00 | 0.10 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 28.00 | 0.00 | 0.10 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 28.50 | 0.00 | 0.11 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 29.00 | 0.00 | 0.11 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 29.50 | 0.00 | 0.12 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 30.50 | 0.00 | 0.13 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 31.00 | 0.00 | 0.13 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 31.50 | 0.00 | 0.14 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 263 | 0.93 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 32.50 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 108 | 1.30 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 117 | 0.68 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 33.50 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 34.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 20 | 333 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 34.50 | 0.00 | 0.07 | 0.04 | -0.05 | -55.56% | 20 | 93 | 0.63 | -0.02 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 35.00 | 0.03 | 0.06 | 0.04 | -0.02 | -33.34% | 27 | 149 | 0.44 | -0.07 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 35.50 | 0.04 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 55 | 0.39 | -0.16 | 0.20 | -0.06 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 36.00 | 0.11 | 0.35 | 0.27 | +0.12 | +80.00% | 40 | 1,294 | 0.45 | -0.28 | 0.28 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 36.50 | 0.26 | 0.55 | 0.30 | -0.07 | -18.92% | 1 | 3,089 | 0.44 | -0.44 | 0.33 | -0.11 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 37.00 | 0.45 | 0.86 | 0.61 | 0.00 | 0.00% | 0 | 1,563 | 0.42 | -0.61 | 0.33 | -0.11 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 37.50 | 0.89 | 0.97 | 0.91 | +0.18 | +24.66% | 7 | 1,111 | 0.32 | -0.75 | 0.28 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 38.00 | 1.33 | 1.40 | 1.21 | 0.00 | 0.00% | 0 | 53 | 0.39 | -0.86 | 0.20 | -0.07 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 38.50 | 0.54 | 1.92 | 1.32 | 0.00 | 0.00% | 0 | 19 | 0.52 | -0.92 | 0.13 | -0.05 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 39.00 | 2.22 | 3.65 | 1.87 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.97 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 39.50 | 2.74 | 2.87 | 2.63 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.98 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 40.00 | 3.25 | 3.35 | 3.25 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.99 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 40.50 | 3.75 | 3.85 | 3.95 | 0.00 | 0.00% | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 41.00 | 4.25 | 4.35 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 41.50 | 3.30 | 4.85 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 42.00 | 5.25 | 5.35 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 42.50 | 5.20 | 5.85 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 43.00 | 6.25 | 6.35 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 44.00 | 7.25 | 7.35 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 45.00 | 7.80 | 8.35 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 46.00 | 9.25 | 9.35 | 8.35 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 47.00 | 10.25 | 10.35 | 10.15 | 0.00 | 0.00% | 0 | 5 | 1.64 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 50.00 | 12.80 | 15.30 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |