Options Chain for HP INC COM (HPQ) - $25.69 as of 7/25/2025 12:49:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.45 | 13.55 | 12.50 | % | 0.89 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 15.00 | 10.45 | 12.05 | 11.25 | % | 0.75 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 16.00 | 9.45 | 10.50 | 9.98 | % | 0.62 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 17.00 | 8.50 | 9.50 | 9.00 | % | 0.53 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 18.00 | 7.50 | 8.45 | 7.98 | 7.65 | 0.00 | 0.00% | 0.44 | 0 | 10 | 2.89 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 19.00 | 6.50 | 7.35 | 6.93 | 6.25 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 20.00 | 5.50 | 6.50 | 6.00 | % | 0.30 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 21.00 | 4.50 | 5.35 | 4.93 | % | 0.23 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 21.50 | 4.00 | 4.90 | 4.45 | % | 0.21 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 22.00 | 3.50 | 4.40 | 3.95 | % | 0.18 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 22.50 | 2.99 | 4.10 | 3.55 | % | 0.16 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 23.00 | 2.49 | 3.40 | 2.95 | % | 0.13 | 0 | 0 | 1.38 | 0.99 | 0.02 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 23.50 | 2.01 | 3.40 | 2.71 | 1.53 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.64 | 0.97 | 0.05 | -0.01 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 24.00 | 1.54 | 1.89 | 1.72 | 1.14 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.44 | 0.92 | 0.13 | -0.01 | 7/18/2025 | 7/25/2025 11:58:52 AM EST |
| 24.50 | 1.10 | 1.15 | 1.13 | 1.47 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.30 | 0.84 | 0.22 | -0.02 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 25.00 | 0.69 | 0.74 | 0.72 | 0.67 | -0.20 | -22.99% | 0.03 | 20 | 135 | 0.28 | 0.71 | 0.33 | -0.03 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 25.50 | 0.37 | 0.42 | 0.40 | 0.41 | -0.10 | -19.61% | 0.02 | 12 | 59 | 0.27 | 0.52 | 0.41 | -0.03 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 26.00 | 0.15 | 0.18 | 0.17 | 0.19 | -0.10 | -34.49% | 0.01 | 15 | 2,827 | 0.26 | 0.32 | 0.38 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 26.50 | 0.04 | 0.09 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 11 | 181 | 0.26 | 0.16 | 0.26 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 204 | 0.24 | 0.06 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.27 | 0.02 | 0.05 | 0.00 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.14 | 0.01 | 0.02 | 0.00 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 29.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 18.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 20.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:52 AM EST |
| 21.00 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:52 AM EST |
| 21.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.35 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:52 AM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.45 | -0.01 | 0.02 | 0.00 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.40 | -0.03 | 0.05 | -0.01 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 24.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 1,611 | 0.32 | -0.08 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 24.50 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 5 | 18 | 0.29 | -0.16 | 0.22 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 25.00 | 0.16 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 110 | 149 | 0.29 | -0.29 | 0.33 | -0.03 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 25.50 | 0.34 | 0.38 | 0.36 | 0.40 | +0.05 | +14.29% | 0.01 | 91 | 52 | 0.35 | -0.48 | 0.41 | -0.03 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 26.00 | 0.61 | 0.66 | 0.64 | 0.69 | +0.09 | +15.00% | 0.02 | 10 | 212 | 0.26 | -0.68 | 0.38 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 26.50 | 1.00 | 1.06 | 1.03 | 0.89 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.25 | -0.84 | 0.26 | -0.02 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 27.00 | 1.46 | 1.65 | 1.56 | 2.43 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | -0.94 | 0.13 | -0.01 | 7/17/2025 | 7/25/2025 11:58:52 AM EST |
| 27.50 | 1.92 | 2.15 | 2.04 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | -0.98 | 0.05 | 0.00 | 7/16/2025 | 7/25/2025 11:58:52 AM EST |
| 28.00 | 2.43 | 4.35 | 3.39 | 3.57 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.98 | -0.99 | 0.02 | 0.00 | 6/16/2025 | 7/25/2025 11:58:52 AM EST |
| 28.50 | 2.91 | 3.35 | 3.13 | 2.95 | % | 0.11 | 1 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:52 AM EST | |
| 29.00 | 3.45 | 5.00 | 4.23 | % | 0.15 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 29.50 | 3.90 | 4.55 | 4.23 | % | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 30.00 | 4.45 | 5.05 | 4.75 | % | 0.16 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 31.00 | 5.45 | 5.85 | 5.65 | 5.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 32.00 | 6.45 | 7.00 | 6.73 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 33.00 | 7.45 | 8.20 | 7.83 | % | 0.24 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 34.00 | 8.45 | 8.95 | 8.70 | 8.45 | % | 0.26 | 1 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:52 AM EST | |
| 35.00 | 9.45 | 11.35 | 10.40 | 9.00 | 0.00 | 0.00% | 0.30 | 0 | 6 | 3.21 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |