Options Chain for HP INC COM (HPQ) - $27.70 as of 10/29/2025 8:50:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.90 | 14.70 | 12.80 | 13.06 | 0.00 | 0.00% | 0.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 17.00 | 8.90 | 12.70 | 10.80 | % | 0.64 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 17.50 | 8.40 | 12.20 | 10.30 | 10.44 | % | 0.59 | 1 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 18.00 | 7.90 | 11.70 | 9.80 | 10.04 | +0.27 | +2.77% | 0.54 | 1 | 1 | 8.47 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 19.00 | 6.90 | 10.70 | 8.80 | 8.87 | 0.00 | 0.00% | 0.46 | 0 | 1 | 7.76 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 20.00 | 5.90 | 9.70 | 7.80 | 7.20 | 0.00 | 0.00% | 0.39 | 0 | 3 | 7.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:04 PM EST |
| 21.00 | 4.90 | 8.70 | 6.80 | % | 0.32 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 22.00 | 3.90 | 7.70 | 5.80 | % | 0.26 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 22.50 | 3.50 | 7.20 | 5.35 | % | 0.24 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 23.00 | 2.89 | 6.75 | 4.82 | % | 0.21 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 23.50 | 2.41 | 6.25 | 4.33 | % | 0.18 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 24.00 | 1.91 | 5.75 | 3.83 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 24.50 | 1.41 | 5.20 | 3.31 | 3.05 | 0.00 | 0.00% | 0.14 | 0 | 6 | 4.35 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 1.15 | 4.75 | 2.95 | 3.13 | 0.00 | 0.00% | 0.12 | 0 | 37 | 4.12 | 1.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 25.50 | 0.43 | 4.45 | 2.44 | 2.32 | 0.00 | 0.00% | 0.10 | 0 | 23 | 4.10 | 0.98 | 0.04 | -0.01 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 26.00 | 0.78 | 3.40 | 2.09 | 1.64 | 0.00 | 0.00% | 0.08 | 0 | 30 | 3.86 | 0.96 | 0.09 | -0.02 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 26.50 | 0.29 | 1.70 | 1.00 | 1.52 | -0.29 | -16.03% | 0.04 | 2 | 44 | 1.19 | 0.88 | 0.18 | -0.07 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 27.00 | 0.44 | 1.21 | 0.83 | 0.89 | -0.35 | -28.23% | 0.03 | 1 | 293 | 0.96 | 0.78 | 0.29 | -0.11 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 27.50 | 0.34 | 0.69 | 0.52 | 0.45 | -0.31 | -40.79% | 0.02 | 373 | 238 | 0.43 | 0.62 | 0.38 | -0.12 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 28.00 | 0.21 | 0.38 | 0.30 | 0.27 | -0.18 | -40.00% | 0.01 | 492 | 685 | 0.48 | 0.42 | 0.40 | -0.11 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 28.50 | 0.04 | 0.28 | 0.16 | 0.11 | -0.07 | -38.89% | 0.01 | 505 | 555 | 0.49 | 0.23 | 0.32 | -0.08 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 29.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 23,996 | 1,846 | 0.42 | 0.11 | 0.19 | -0.05 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 29.50 | 0.00 | 0.19 | 0.10 | 0.02 | -0.01 | -33.34% | 0.00 | 33 | 338 | 0.91 | 0.04 | 0.09 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 46 | 197 | 0.86 | 0.01 | 0.03 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 30.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 103 | 3.88 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.16 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 92 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 1.07 | 0.54 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 35 | 3.04 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 33.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.52 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.04 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.49 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 17 | 5.19 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.21 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.77 | 0.00 | 0.01 | 0.00 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.58 | -0.02 | 0.04 | -0.01 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 100 | 2,995 | 0.67 | -0.04 | 0.09 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 26.50 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 529 | 0.50 | -0.12 | 0.18 | -0.07 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 27.00 | 0.05 | 0.16 | 0.11 | 0.13 | +0.05 | +62.50% | 0.00 | 8 | 305 | 0.45 | -0.22 | 0.29 | -0.11 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 27.50 | 0.16 | 0.44 | 0.30 | 0.20 | +0.06 | +42.86% | 0.01 | 812 | 164 | 0.54 | -0.38 | 0.38 | -0.12 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 28.00 | 0.48 | 0.87 | 0.68 | 0.46 | +0.16 | +53.34% | 0.02 | 853 | 252 | 0.92 | -0.58 | 0.40 | -0.11 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 28.50 | 0.43 | 1.00 | 0.72 | 0.68 | +0.12 | +21.43% | 0.03 | 1 | 138 | 0.64 | -0.77 | 0.32 | -0.08 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 29.00 | 0.45 | 1.59 | 1.02 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.96 | -0.89 | 0.19 | -0.05 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 29.50 | 0.37 | 3.80 | 2.09 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 28 | 3.37 | -0.96 | 0.09 | -0.01 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 0.71 | 4.25 | 2.48 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 38 | 3.52 | -0.99 | 0.03 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 30.50 | 1.96 | 3.05 | 2.51 | % | 0.08 | 0 | 0 | 1.39 | -1.00 | 0.01 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 31.00 | 1.26 | 5.10 | 3.18 | % | 0.10 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 31.50 | 1.79 | 5.60 | 3.70 | % | 0.12 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 32.00 | 3.00 | 5.05 | 4.03 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 32.50 | 2.78 | 6.60 | 4.69 | % | 0.14 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 33.00 | 3.25 | 7.10 | 5.18 | % | 0.16 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 33.50 | 3.75 | 7.60 | 5.68 | % | 0.17 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 34.00 | 4.25 | 8.10 | 6.18 | % | 0.18 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 35.00 | 5.25 | 9.10 | 7.18 | % | 0.21 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 36.00 | 6.25 | 9.35 | 7.80 | % | 0.22 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 37.00 | 7.25 | 11.10 | 9.18 | % | 0.25 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 38.00 | 8.25 | 12.10 | 10.18 | 10.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |