Options Chain for HP INC COM (HPQ) - $27.90 as of 3/31/2025 4:11:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 9.65 | 9.80 | 9.14 | -1.56 | -14.58% | 1 | 10 | 4.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 19.00 | 8.65 | 8.80 | 8.33 | % | 1 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 20.00 | 6.75 | 7.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 21.00 | 6.70 | 6.80 | 7.90 | 0.00 | 0.00% | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 22.00 | 5.70 | 5.80 | 6.10 | 0.00 | 0.00% | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 23.00 | 4.65 | 4.80 | 5.50 | 0.00 | 0.00% | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 24.00 | 3.65 | 3.80 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 24.50 | 3.15 | 3.30 | 4.45 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.99 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 2.68 | 2.80 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.97 | 0.04 | -0.01 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 25.50 | 2.22 | 2.36 | 3.55 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.95 | 0.07 | -0.02 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 26.00 | 1.76 | 1.87 | 2.32 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.90 | 0.13 | -0.03 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 26.50 | 1.31 | 1.35 | 2.37 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.83 | 0.19 | -0.04 | 3/18/2025 | 3/31/2025 2:58:58 PM EST |
| 27.00 | 0.89 | 0.93 | 0.74 | -1.23 | -62.44% | 1 | 97 | 0.40 | 0.72 | 0.28 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 27.50 | 0.54 | 0.60 | 0.42 | -0.60 | -58.83% | 26 | 6 | 0.38 | 0.57 | 0.36 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 28.00 | 0.28 | 0.31 | 0.26 | -0.15 | -36.59% | 135 | 876 | 0.36 | 0.38 | 0.37 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 28.50 | 0.13 | 0.14 | 0.13 | -0.08 | -38.10% | 115 | 121 | 0.35 | 0.22 | 0.29 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 29.00 | 0.04 | 0.06 | 0.04 | -0.05 | -55.56% | 70 | 490 | 0.35 | 0.11 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 29.50 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 5 | 366 | 0.35 | 0.05 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 0.00 | 0.12 | 0.01 | -0.02 | -66.67% | 40 | 501 | 0.43 | 0.02 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 54 | 0.60 | 0.01 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 31.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 254 | 0.98 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 31.50 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:58 PM EST |
| 32.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1,276 | 0.79 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:58 PM EST |
| 32.50 | 0.00 | 0.19 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 33.00 | 0.00 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:58 PM EST |
| 33.50 | 0.00 | 0.19 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 34.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 47 | 1.44 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 29 | 1.21 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:58 PM EST |
| 36.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 83 | 1.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 37.00 | 0.00 | 0.01 | 0.47 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:58 PM EST |
| 38.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 26 | 1.98 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:58 PM EST |
| 39.00 | 0.00 | 0.19 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 40.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 9 | 2.22 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:58 PM EST |
| 41.00 | 0.00 | 0.19 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 42.00 | 0.00 | 0.19 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 43.00 | 0.00 | 0.19 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 44.00 | 0.00 | 0.19 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 45.00 | 0.00 | 0.19 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.02 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 19.00 | 0.00 | 0.03 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 20.00 | 0.00 | 0.02 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 21.00 | 0.00 | 0.03 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 22.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:58 PM EST |
| 23.00 | 0.00 | 0.04 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.50 | 0.00 | 0.06 | % | 0 | 0 | 0.77 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 0.01 | 0.04 | 0.02 | -0.03 | -60.00% | 6 | 12 | 0.54 | -0.03 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 4 | 4 | 0.51 | -0.05 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 26.00 | 0.03 | 0.05 | 0.08 | -0.03 | -27.28% | 1 | 13 | 0.42 | -0.10 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 26.50 | 0.07 | 0.10 | 0.09 | +0.01 | +12.50% | 97 | 5 | 0.40 | -0.17 | 0.19 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 27.00 | 0.15 | 0.18 | 0.26 | +0.08 | +44.45% | 25 | 443 | 0.37 | -0.28 | 0.28 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 27.50 | 0.30 | 0.33 | 0.43 | +0.13 | +43.34% | 117 | 33 | 0.36 | -0.43 | 0.36 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 28.00 | 0.53 | 0.57 | 0.72 | +0.21 | +41.18% | 3 | 433 | 0.33 | -0.62 | 0.37 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 28.50 | 0.86 | 0.91 | 0.96 | +0.18 | +23.08% | 184 | 201 | 0.33 | -0.78 | 0.29 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 29.00 | 1.15 | 1.33 | 1.34 | +0.43 | +47.26% | 43 | 808 | 0.31 | -0.89 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 29.50 | 1.75 | 1.83 | 1.43 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.95 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 2.09 | 2.30 | 2.52 | +0.34 | +15.60% | 1 | 52 | 0.51 | -0.98 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 30.50 | 2.73 | 2.84 | 2.84 | +1.08 | +61.37% | 1 | 8 | 0.66 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 31.00 | 3.25 | 3.30 | 2.25 | 0.00 | 0.00% | 0 | 5 | 0.63 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 31.50 | 3.70 | 3.80 | 4.27 | +1.75 | +69.45% | 2 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 32.00 | 4.25 | 4.30 | 4.67 | +1.32 | +39.41% | 2 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 32.50 | 4.70 | 4.80 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.00 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:58 PM EST |
| 33.00 | 5.25 | 5.30 | 4.13 | 0.00 | 0.00% | 0 | 5 | 0.90 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 33.50 | 5.75 | 5.85 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 34.00 | 5.40 | 6.35 | 5.71 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 7.25 | 7.30 | 6.59 | 0.00 | 0.00% | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:58 PM EST |
| 36.00 | 8.25 | 8.30 | 8.15 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 37.00 | 9.25 | 9.30 | 9.15 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 38.00 | 10.25 | 10.30 | 9.70 | 0.00 | 0.00% | 0 | 3 | 1.70 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 39.00 | 11.25 | 11.30 | 11.09 | 0.00 | 0.00% | 0 | 3 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 40.00 | 12.25 | 12.30 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 41.00 | 13.25 | 13.35 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 42.00 | 14.20 | 14.35 | 13.30 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 43.00 | 15.20 | 15.30 | 14.50 | 0.00 | 0.00% | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:58 PM EST |
| 44.00 | 16.25 | 16.35 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 45.00 | 17.25 | 17.30 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |