Options Chain for HP INC COM (HPQ) - $30.25 as of 8/17/2026 7:43:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 19.15 | 19.70 | 19.43 | 19.45 | +3.90 | +25.08% | 1.94 | 5 | 8 | 6.58 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 13.00 | 16.20 | 16.60 | 16.40 | 16.43 | -0.82 | -4.76% | 1.26 | 8 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 14.00 | 15.25 | 15.65 | 15.45 | 15.41 | +4.21 | +37.59% | 1.10 | 5 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 15.00 | 14.25 | 14.60 | 14.43 | 14.42 | -0.69 | -4.57% | 0.96 | 8 | 10 | 3.88 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 16.00 | 13.25 | 13.65 | 13.45 | 13.45 | +5.50 | +69.19% | 0.84 | 8 | 49 | 3.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 17.00 | 12.30 | 12.70 | 12.50 | 12.48 | +6.13 | +96.54% | 0.74 | 6 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 18.00 | 11.30 | 11.70 | 11.50 | 11.50 | -0.52 | -4.33% | 0.64 | 7 | 845 | 3.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 19.00 | 10.25 | 10.75 | 10.50 | 10.45 | -1.35 | -11.45% | 0.55 | 7 | 170 | 3.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 19.50 | 9.70 | 10.20 | 9.95 | 9.93 | -1.74 | -14.91% | 0.51 | 7 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 20.00 | 9.25 | 9.70 | 9.48 | 9.41 | -1.28 | -11.98% | 0.47 | 7 | 1,170 | 2.67 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 20.50 | 8.70 | 9.25 | 8.98 | 8.90 | % | 0.44 | 7 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST | |
| 21.00 | 8.25 | 8.65 | 8.45 | 8.45 | -0.90 | -9.63% | 0.40 | 6 | 860 | 2.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 21.50 | 7.85 | 8.15 | 8.00 | 7.99 | +0.74 | +10.21% | 0.37 | 6 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 22.00 | 7.35 | 7.65 | 7.50 | 7.45 | +0.58 | +8.45% | 0.34 | 20 | 755 | 2.01 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 22.50 | 6.85 | 7.05 | 6.95 | 6.93 | +0.55 | +8.63% | 0.31 | 7 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 23.00 | 6.35 | 6.55 | 6.45 | 6.43 | -1.51 | -19.02% | 0.28 | 44 | 977 | 1.76 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 23.50 | 5.85 | 6.10 | 5.98 | 5.95 | +0.93 | +18.53% | 0.25 | 6 | 10 | 1.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 24.00 | 5.35 | 5.60 | 5.48 | 5.47 | -1.38 | -20.15% | 0.23 | 21 | 851 | 1.40 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 24.50 | 4.80 | 5.15 | 4.98 | 4.95 | -0.87 | -14.95% | 0.20 | 4 | 282 | 1.39 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 25.00 | 4.35 | 4.55 | 4.45 | 4.48 | -0.60 | -11.82% | 0.18 | 26 | 3,786 | 1.28 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 25.50 | 3.85 | 4.15 | 4.00 | 3.96 | -0.34 | -7.91% | 0.16 | 2 | 326 | 1.16 | 1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 26.00 | 3.35 | 3.60 | 3.48 | 3.45 | -0.66 | -16.06% | 0.13 | 10 | 1,451 | 1.04 | 0.99 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 26.50 | 2.71 | 3.30 | 3.01 | 2.99 | -0.86 | -22.34% | 0.11 | 2 | 196 | 1.13 | 0.97 | 0.04 | -0.02 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 27.00 | 2.24 | 2.65 | 2.45 | 2.54 | -0.59 | -18.85% | 0.09 | 71 | 8,668 | 0.81 | 0.93 | 0.07 | -0.05 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 27.50 | 1.82 | 2.24 | 2.03 | 1.89 | -1.27 | -40.19% | 0.07 | 19 | 782 | 0.80 | 0.90 | 0.11 | -0.05 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 28.00 | 1.42 | 2.05 | 1.74 | 1.72 | -0.50 | -22.53% | 0.06 | 8 | 1,534 | 0.99 | 0.83 | 0.16 | -0.07 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 28.50 | 1.09 | 1.33 | 1.21 | 1.14 | -0.70 | -38.05% | 0.04 | 1 | 435 | 0.49 | 0.75 | 0.21 | -0.08 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 29.00 | 0.78 | 0.96 | 0.87 | 0.91 | -0.51 | -35.92% | 0.03 | 888 | 2,172 | 0.50 | 0.64 | 0.26 | -0.08 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 29.50 | 0.44 | 0.67 | 0.56 | 0.65 | -0.44 | -40.37% | 0.02 | 130 | 438 | 0.46 | 0.50 | 0.27 | -0.08 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 30.00 | 0.32 | 0.46 | 0.39 | 0.40 | -0.41 | -50.62% | 0.01 | 187 | 7,617 | 0.50 | 0.37 | 0.25 | -0.08 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 30.50 | 0.13 | 0.35 | 0.24 | 0.28 | -0.29 | -50.88% | 0.01 | 92 | 503 | 0.49 | 0.27 | 0.21 | -0.07 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 31.00 | 0.10 | 0.24 | 0.17 | 0.17 | -0.24 | -58.54% | 0.01 | 64 | 1,768 | 0.53 | 0.20 | 0.17 | -0.06 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 31.50 | 0.05 | 0.19 | 0.12 | 0.09 | -0.21 | -70.00% | 0.00 | 41 | 386 | 0.55 | 0.14 | 0.13 | -0.05 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 32.00 | 0.03 | 0.14 | 0.09 | 0.08 | -0.12 | -60.00% | 0.00 | 67 | 2,380 | 0.58 | 0.10 | 0.09 | -0.04 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 32.50 | 0.01 | 0.10 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 11 | 1,111 | 0.58 | 0.07 | 0.07 | -0.03 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 33.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.09 | -90.00% | 0.00 | 29 | 673 | 0.65 | 0.04 | 0.05 | -0.02 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 33.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.80 | 0.02 | 0.03 | -0.01 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.96 | 0.01 | 0.02 | -0.01 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,328 | 0.80 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.91 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 955 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,285 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.30 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/17/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 212 | 4.59 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 455 | 4.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 4,328 | 3.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 969 | 3.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,983 | 2.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,364 | 1.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 101 | 4,275 | 1.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.50 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 11 | 2,163 | 2.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,349 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,039 | 1.31 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 6,905 | 1.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,101 | 1.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 24.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 545 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 794 | 1.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 25.50 | 0.00 | 0.24 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 252 | 1.25 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 26.00 | 0.01 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 34 | 917 | 0.84 | -0.01 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 26.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 178 | 0.73 | -0.03 | 0.04 | -0.02 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 27.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 1,498 | 0.50 | -0.07 | 0.07 | -0.05 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 25 | 253 | 0.55 | -0.10 | 0.11 | -0.05 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 28.00 | 0.06 | 0.15 | 0.11 | 0.13 | +0.03 | +30.00% | 0.00 | 32 | 507 | 0.46 | -0.17 | 0.16 | -0.07 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 28.50 | 0.21 | 0.29 | 0.25 | 0.23 | +0.06 | +35.30% | 0.01 | 194 | 262 | 0.51 | -0.25 | 0.21 | -0.08 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 29.00 | 0.38 | 0.49 | 0.44 | 0.41 | +0.08 | +24.25% | 0.02 | 98 | 1,366 | 0.52 | -0.36 | 0.26 | -0.08 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 29.50 | 0.51 | 0.74 | 0.63 | 0.55 | +0.12 | +27.91% | 0.02 | 89 | 2,400 | 0.49 | -0.50 | 0.27 | -0.08 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 30.00 | 0.81 | 1.09 | 0.95 | 0.90 | +0.26 | +40.63% | 0.03 | 19 | 4,278 | 0.52 | -0.63 | 0.25 | -0.08 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 30.50 | 1.17 | 1.35 | 1.26 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 111 | 0.47 | -0.73 | 0.21 | -0.07 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 31.00 | 1.57 | 1.88 | 1.73 | 1.28 | 0.00 | 0.00% | 0.06 | 0 | 2,250 | 0.72 | -0.80 | 0.17 | -0.06 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 31.50 | 1.87 | 2.47 | 2.17 | % | 0.07 | 0 | 0 | 0.93 | -0.86 | 0.13 | -0.05 | 8/17/2026 3:59:51 PM EST | |||
| 32.00 | 2.40 | 2.95 | 2.68 | 1.44 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.02 | -0.90 | 0.09 | -0.04 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 32.50 | 2.76 | 3.30 | 3.03 | 2.98 | % | 0.09 | 2 | 0 | 0.94 | -0.93 | 0.07 | -0.03 | 8/17/2026 | 8/17/2026 3:59:51 PM EST | |
| 33.00 | 3.15 | 4.00 | 3.58 | 5.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.28 | -0.96 | 0.05 | -0.02 | 6/2/2026 | 8/17/2026 3:59:51 PM EST |
| 33.50 | 3.90 | 4.40 | 4.15 | 4.00 | % | 0.12 | 12 | 0 | 1.26 | -0.98 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST | |
| 34.00 | 4.10 | 4.90 | 4.50 | 4.47 | -1.11 | -19.90% | 0.13 | 2 | 1 | 1.35 | -0.99 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 35.00 | 5.10 | 6.00 | 5.55 | 9.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 7/24/2026 | 8/17/2026 3:59:51 PM EST |
| 36.00 | 6.40 | 6.80 | 6.60 | 6.72 | -0.83 | -11.00% | 0.18 | 2 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 37.00 | 7.15 | 7.95 | 7.55 | % | 0.20 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 38.00 | 8.15 | 8.95 | 8.55 | 8.55 | -1.42 | -14.25% | 0.23 | 2 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 40.00 | 10.10 | 10.95 | 10.53 | 10.50 | -1.30 | -11.02% | 0.26 | 2 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |