Options Chain for HP INC COM (HPQ) - $28.34 as of 9/12/2025 3:42:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 15.80 | 18.95 | 17.38 | % | 1.58 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 12.00 | 14.35 | 18.10 | 16.23 | 12.22 | 0.00 | 0.00% | 1.35 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 4:00:05 PM EST |
| 13.00 | 13.60 | 16.85 | 15.23 | 12.30 | 0.00 | 0.00% | 1.17 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:05 PM EST |
| 14.00 | 12.80 | 15.75 | 14.28 | 11.95 | 0.00 | 0.00% | 1.02 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:05 PM EST |
| 15.00 | 12.05 | 13.65 | 12.85 | % | 0.86 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 16.00 | 11.45 | 12.60 | 12.03 | 9.05 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 4:00:05 PM EST |
| 17.00 | 10.45 | 11.60 | 11.03 | % | 0.65 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 18.00 | 9.90 | 10.60 | 10.25 | % | 0.57 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 19.00 | 8.90 | 9.90 | 9.40 | 5.79 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 4:00:05 PM EST |
| 20.00 | 7.15 | 8.90 | 8.03 | 8.40 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 21.00 | 6.90 | 7.05 | 6.98 | 7.25 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 21.50 | 6.40 | 6.55 | 6.48 | % | 0.30 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 22.00 | 5.90 | 6.80 | 6.35 | 6.20 | -0.26 | -4.03% | 0.29 | 1 | 21 | 1.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 22.50 | 5.40 | 6.45 | 5.93 | 6.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 23.00 | 4.90 | 5.95 | 5.43 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 1,833 | 0.85 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 23.50 | 4.40 | 4.55 | 4.48 | % | 0.19 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 24.00 | 3.90 | 4.05 | 3.98 | 4.95 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.70 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 24.50 | 3.40 | 3.55 | 3.48 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 25.00 | 2.86 | 3.10 | 2.98 | 3.11 | -0.30 | -8.80% | 0.12 | 183 | 681 | 0.55 | 0.99 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 25.50 | 2.39 | 2.64 | 2.52 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.67 | 0.98 | 0.04 | -0.01 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 26.00 | 1.68 | 2.43 | 2.06 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.47 | 0.94 | 0.08 | -0.01 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 26.50 | 1.50 | 1.84 | 1.67 | 2.63 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.50 | 0.89 | 0.14 | -0.02 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 27.00 | 1.05 | 1.28 | 1.17 | 1.56 | 0.00 | 0.00% | 0.04 | 0 | 326 | 0.36 | 0.80 | 0.22 | -0.03 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 27.50 | 0.72 | 0.78 | 0.75 | 0.91 | -0.27 | -22.89% | 0.03 | 2 | 31 | 0.31 | 0.67 | 0.30 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 28.00 | 0.42 | 0.46 | 0.44 | 0.46 | -0.35 | -43.21% | 0.02 | 74 | 5,273 | 0.29 | 0.50 | 0.36 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 28.50 | 0.21 | 0.24 | 0.23 | 0.23 | -0.21 | -47.73% | 0.01 | 90 | 1,432 | 0.28 | 0.32 | 0.34 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 29.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 116 | 2,851 | 0.27 | 0.18 | 0.26 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 29.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 28 | 238 | 0.29 | 0.09 | 0.16 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 30.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 30 | 1,801 | 0.33 | 0.04 | 0.09 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 30.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,006 | 0.39 | 0.02 | 0.04 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,931 | 0.96 | 0.00 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,196 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.71 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 33.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 120 | 2.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,724 | 0.69 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,713 | 1.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.56 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 165 | 2.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 120 | 4.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 0.76 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 377 | 3.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 9/12/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.68 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.69 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 9/12/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.01 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 7.63 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 11 | 7.04 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 1.27 | 0.64 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 10 | 5.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,990 | 2.24 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 9/12/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.88 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/12/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 598 | 1.32 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,833 | 1.35 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 3,857 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.10 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:05 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,239 | 0.88 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.94 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:05 PM EST |
| 23.00 | 0.01 | 0.25 | 0.13 | 0.01 | -0.01 | -50.00% | 0.01 | 35 | 7,624 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.78 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 7,660 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 24.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.65 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 21 | 1,985 | 0.53 | -0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.48 | -0.02 | 0.04 | -0.01 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 26.00 | 0.02 | 0.43 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,949 | 0.78 | -0.06 | 0.08 | -0.01 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 26.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 10 | 73 | 0.33 | -0.11 | 0.14 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 27.00 | 0.12 | 0.16 | 0.14 | 0.14 | +0.03 | +27.28% | 0.01 | 296 | 2,333 | 0.31 | -0.20 | 0.22 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 27.50 | 0.24 | 0.28 | 0.26 | 0.23 | +0.05 | +27.78% | 0.01 | 89 | 460 | 0.30 | -0.33 | 0.30 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 28.00 | 0.45 | 0.48 | 0.47 | 0.43 | +0.12 | +38.71% | 0.02 | 197 | 989 | 0.29 | -0.50 | 0.36 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 28.50 | 0.72 | 0.78 | 0.75 | 0.65 | +0.15 | +30.00% | 0.03 | 36 | 331 | 0.28 | -0.68 | 0.34 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 29.00 | 1.09 | 1.29 | 1.19 | 1.12 | +0.35 | +45.46% | 0.04 | 14 | 387 | 0.38 | -0.82 | 0.26 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 29.50 | 1.54 | 1.59 | 1.57 | 1.40 | +0.25 | +21.74% | 0.05 | 4 | 33 | 0.33 | -0.91 | 0.16 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 30.00 | 2.02 | 2.08 | 2.05 | 1.90 | +0.20 | +11.77% | 0.07 | 2 | 363 | 0.50 | -0.96 | 0.09 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 30.50 | 2.46 | 2.68 | 2.57 | 1.72 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.44 | -0.98 | 0.04 | 0.00 | 9/3/2025 | 9/12/2025 4:00:05 PM EST |
| 31.00 | 2.97 | 3.10 | 3.04 | 2.38 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.54 | -1.00 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 31.50 | 2.51 | 5.00 | 3.76 | 3.03 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 32.00 | 4.00 | 4.80 | 4.40 | 3.63 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.66 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 32.50 | 4.50 | 5.85 | 5.18 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 33.00 | 5.00 | 5.10 | 5.05 | 4.65 | 0.00 | 0.00% | 0.15 | 0 | 157 | 0.77 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 33.50 | 5.50 | 5.60 | 5.55 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 34.00 | 6.00 | 6.10 | 6.05 | 6.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:05 PM EST |
| 35.00 | 7.00 | 7.10 | 7.05 | 6.22 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.98 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 36.00 | 8.00 | 8.10 | 8.05 | 7.90 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 37.00 | 9.00 | 9.10 | 9.05 | 8.35 | 0.00 | 0.00% | 0.24 | 0 | 36 | 1.17 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 40.00 | 12.00 | 12.10 | 12.05 | 13.00 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.42 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:05 PM EST |
| 42.00 | 14.00 | 14.10 | 14.05 | 13.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:05 PM EST |
| 45.00 | 17.00 | 17.10 | 17.05 | 16.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 47.00 | 19.00 | 19.10 | 19.05 | 18.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 50.00 | 22.00 | 22.10 | 22.05 | 25.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 4:00:05 PM EST |
| 55.00 | 27.00 | 27.10 | 27.05 | 26.50 | 0.00 | 0.00% | 0.49 | 0 | 6 | 2.39 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:05 PM EST |