Options Chain for HP INC COM (HPQ) - $23.26 as of 12/22/2025 11:05:22 AM 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 | 9.20 | 11.80 | 10.50 | 10.62 | % | 0.81 | 1 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 10:59:00 AM EST | |
| 14.00 | 9.25 | 10.40 | 9.83 | 9.72 | % | 0.70 | 1 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 10:59:00 AM EST | |
| 15.00 | 8.25 | 9.40 | 8.83 | % | 0.59 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 16.00 | 7.25 | 7.75 | 7.50 | % | 0.47 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 17.00 | 6.25 | 6.75 | 6.50 | % | 0.38 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 18.00 | 5.25 | 5.65 | 5.45 | % | 0.30 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 19.00 | 4.25 | 4.70 | 4.48 | 6.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 10:59:00 AM EST |
| 20.00 | 3.25 | 3.85 | 3.55 | % | 0.18 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 21.00 | 2.14 | 2.68 | 2.41 | % | 0.11 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 21.50 | 1.78 | 2.31 | 2.05 | % | 0.10 | 0 | 0 | 1.16 | 1.00 | 0.01 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 22.00 | 1.29 | 1.69 | 1.49 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.83 | 0.97 | 0.08 | -0.01 | 11/24/2025 | 12/22/2025 10:59:00 AM EST |
| 22.50 | 0.83 | 1.08 | 0.96 | 1.00 | % | 0.04 | 1 | 0 | 0.52 | 0.88 | 0.25 | -0.02 | 12/22/2025 | 12/22/2025 10:59:00 AM EST | |
| 23.00 | 0.51 | 0.70 | 0.61 | 0.57 | +0.16 | +39.03% | 0.03 | 77 | 77 | 0.29 | 0.71 | 0.49 | -0.03 | 12/22/2025 | 12/22/2025 10:59:00 AM EST |
| 23.50 | 0.22 | 0.26 | 0.24 | 0.24 | +0.04 | +20.00% | 0.01 | 161 | 99 | 0.26 | 0.42 | 0.61 | -0.03 | 12/22/2025 | 12/22/2025 10:59:00 AM EST |
| 24.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 88 | 1,739 | 0.24 | 0.17 | 0.41 | -0.02 | 12/22/2025 | 12/22/2025 10:59:00 AM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 148 | 0.25 | 0.05 | 0.17 | -0.01 | 12/22/2025 | 12/22/2025 10:59:00 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 259 | 0.33 | 0.01 | 0.04 | 0.00 | 12/22/2025 | 12/22/2025 10:59:00 AM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.53 | 0.00 | 0.01 | 0.00 | 12/19/2025 | 12/22/2025 10:59:00 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,217 | 0.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 10:59:00 AM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 10:59:00 AM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.90 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 10:59:00 AM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.76 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 10:59:00 AM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 29.00 | 0.00 | 0.04 | 0.02 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/22/2025 10:59:00 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 10:59:00 AM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 32.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 10:59:00 AM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 34.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 36.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 37.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 38.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 4.18 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/22/2025 10:59:00 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 3.39 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/22/2025 10:59:00 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/22/2025 10:59:00 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/22/2025 10:59:00 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.45 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 10:59:00 AM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.01 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,685 | 0.44 | -0.03 | 0.08 | -0.01 | 12/19/2025 | 12/22/2025 10:59:00 AM EST |
| 22.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 13 | 50 | 0.30 | -0.12 | 0.25 | -0.02 | 12/22/2025 | 12/22/2025 10:59:00 AM EST |
| 23.00 | 0.09 | 0.12 | 0.11 | 0.13 | -0.06 | -31.58% | 0.00 | 6 | 787 | 0.26 | -0.29 | 0.49 | -0.03 | 12/22/2025 | 12/22/2025 10:59:00 AM EST |
| 23.50 | 0.26 | 0.30 | 0.28 | 0.30 | -0.13 | -30.24% | 0.01 | 15 | 69 | 0.26 | -0.58 | 0.61 | -0.03 | 12/22/2025 | 12/22/2025 10:59:00 AM EST |
| 24.00 | 0.57 | 0.77 | 0.67 | 0.57 | -0.29 | -33.73% | 0.03 | 5 | 378 | 0.39 | -0.83 | 0.41 | -0.02 | 12/22/2025 | 12/22/2025 10:59:00 AM EST |
| 24.50 | 1.02 | 1.33 | 1.18 | 1.11 | -0.26 | -18.98% | 0.05 | 4 | 47 | 0.61 | -0.95 | 0.17 | -0.01 | 12/22/2025 | 12/22/2025 10:59:00 AM EST |
| 25.00 | 1.35 | 1.74 | 1.55 | 1.88 | 0.00 | 0.00% | 0.06 | 0 | 204 | 0.61 | -0.99 | 0.04 | 0.00 | 12/19/2025 | 12/22/2025 10:59:00 AM EST |
| 25.50 | 1.73 | 2.24 | 1.99 | 1.94 | -0.25 | -11.42% | 0.08 | 1 | 13 | 0.73 | -1.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 10:59:00 AM EST |
| 26.00 | 2.23 | 2.94 | 2.59 | 2.53 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.15 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 10:59:00 AM EST |
| 26.50 | 2.73 | 3.25 | 2.99 | 3.03 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 10:59:00 AM EST |
| 27.00 | 3.35 | 3.95 | 3.65 | 1.75 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.40 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/22/2025 10:59:00 AM EST |
| 27.50 | 3.70 | 5.90 | 4.80 | % | 0.17 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 28.00 | 4.35 | 4.95 | 4.65 | 3.03 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.61 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 10:59:00 AM EST |
| 28.50 | 4.85 | 6.95 | 5.90 | % | 0.21 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 29.00 | 5.35 | 6.00 | 5.68 | % | 0.20 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 30.00 | 4.75 | 8.60 | 6.68 | % | 0.22 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 31.00 | 5.55 | 9.10 | 7.33 | 7.56 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 10:59:00 AM EST |
| 32.00 | 6.75 | 10.60 | 8.68 | % | 0.27 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 33.00 | 7.55 | 11.55 | 9.55 | % | 0.29 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 34.00 | 8.60 | 12.55 | 10.58 | % | 0.31 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 35.00 | 9.60 | 13.55 | 11.58 | % | 0.33 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 36.00 | 10.60 | 14.55 | 12.58 | % | 0.35 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 37.00 | 11.60 | 15.55 | 13.58 | % | 0.37 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST | |||
| 38.00 | 12.85 | 16.40 | 14.63 | % | 0.39 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 12/22/2025 10:59:00 AM EST |