Options Chain for HP INC COM (HPQ) - $18.40 as of 3/23/2026 7:52:37 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 | 5.30 | 5.80 | 5.55 | 5.52 | +0.27 | +5.15% | 0.43 | 3 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 14.00 | 4.30 | 4.85 | 4.58 | 4.55 | -0.07 | -1.52% | 0.33 | 3 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 14.50 | 3.90 | 4.20 | 4.05 | 4.11 | -0.39 | -8.67% | 0.28 | 2 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 15.00 | 3.45 | 3.70 | 3.58 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.68 | 1.00 | 0.01 | 0.00 | 3/10/2026 | 3/23/2026 4:00:02 PM EST |
| 15.50 | 2.59 | 3.20 | 2.90 | 2.91 | -0.48 | -14.16% | 0.19 | 1 | 0 | 1.48 | 0.99 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 16.00 | 2.41 | 2.78 | 2.60 | 2.53 | -0.28 | -9.97% | 0.16 | 1 | 13 | 1.47 | 0.98 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 16.50 | 1.81 | 2.18 | 2.00 | 1.86 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.04 | 0.95 | 0.08 | -0.02 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 17.00 | 1.40 | 1.75 | 1.58 | 1.59 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.00 | 0.90 | 0.14 | -0.04 | 3/18/2026 | 3/23/2026 4:00:02 PM EST |
| 17.50 | 0.94 | 1.18 | 1.06 | 0.84 | -0.13 | -13.41% | 0.06 | 1 | 83 | 0.66 | 0.82 | 0.22 | -0.05 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 18.00 | 0.68 | 0.79 | 0.74 | 0.75 | +0.16 | +27.12% | 0.04 | 64 | 219 | 0.52 | 0.70 | 0.31 | -0.06 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 18.50 | 0.40 | 0.45 | 0.43 | 0.40 | +0.04 | +11.12% | 0.02 | 453 | 401 | 0.51 | 0.53 | 0.39 | -0.06 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 19.00 | 0.18 | 0.21 | 0.20 | 0.19 | +0.03 | +18.75% | 0.01 | 2,975 | 1,811 | 0.48 | 0.33 | 0.38 | -0.05 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 19.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 334 | 3,499 | 0.47 | 0.15 | 0.27 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 155 | 1,448 | 0.47 | 0.05 | 0.12 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 156 | 629 | 0.49 | 0.02 | 0.04 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 9 | 335 | 1.24 | 0.01 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 200 | 239 | 0.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.86 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 24.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 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 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 42 | 1.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.93 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.96 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 94 | 0.83 | -0.01 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 16.00 | 0.01 | 0.12 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 136 | 95 | 0.94 | -0.02 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 16 | 563 | 0.78 | -0.05 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 17.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 281 | 402 | 0.61 | -0.10 | 0.14 | -0.04 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 17.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.08 | -44.45% | 0.01 | 265 | 439 | 0.58 | -0.18 | 0.22 | -0.05 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 18.00 | 0.18 | 0.22 | 0.20 | 0.17 | -0.20 | -54.06% | 0.01 | 293 | 798 | 0.56 | -0.30 | 0.31 | -0.06 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 18.50 | 0.35 | 0.41 | 0.38 | 0.39 | -0.22 | -36.07% | 0.02 | 120 | 636 | 0.53 | -0.47 | 0.39 | -0.06 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 19.00 | 0.63 | 0.69 | 0.66 | 0.63 | -0.29 | -31.53% | 0.03 | 7 | 208 | 0.51 | -0.67 | 0.38 | -0.05 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 19.50 | 1.00 | 1.08 | 1.04 | 1.05 | -0.25 | -19.24% | 0.05 | 101 | 135 | 0.55 | -0.85 | 0.27 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 20.00 | 1.30 | 1.55 | 1.43 | 1.50 | -0.30 | -16.67% | 0.07 | 22 | 271 | 0.65 | -0.95 | 0.12 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 20.50 | 1.82 | 2.17 | 2.00 | 1.66 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.05 | -0.98 | 0.04 | 0.00 | 3/13/2026 | 3/23/2026 4:00:02 PM EST |
| 21.00 | 2.38 | 2.60 | 2.49 | 2.47 | +0.01 | +0.41% | 0.12 | 2 | 70 | 1.07 | -0.99 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 21.50 | 2.66 | 3.35 | 3.01 | 2.74 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:02 PM EST |
| 22.00 | 3.30 | 3.75 | 3.53 | 3.55 | -0.16 | -4.32% | 0.16 | 2 | 2 | 1.64 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 22.50 | 2.26 | 6.05 | 4.16 | 3.98 | -0.20 | -4.79% | 0.18 | 4 | 1 | 4.43 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 23.00 | 2.80 | 6.05 | 4.43 | 4.67 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.92 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 23.50 | 3.90 | 5.55 | 4.73 | 5.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 24.00 | 4.80 | 7.05 | 5.93 | 5.18 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:02 PM EST |
| 24.50 | 5.40 | 6.20 | 5.80 | 5.97 | +0.12 | +2.06% | 0.24 | 6 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 25.00 | 6.20 | 6.75 | 6.48 | 6.72 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.37 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 26.00 | 6.90 | 7.70 | 7.30 | 7.50 | % | 0.28 | 9 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 27.00 | 7.80 | 9.05 | 8.43 | 8.38 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:02 PM EST |
| 28.00 | 8.55 | 11.05 | 9.80 | 9.37 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:02 PM EST |
| 30.00 | 10.85 | 13.55 | 12.20 | 11.33 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:02 PM EST |