Options Chain for HP INC COM (HPQ) - $27.75 as of 5/1/2024 8:25:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.20 | 11.55 | % | 0 | 0 | 8.26 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 19.00 | 8.00 | 9.65 | % | 0 | 0 | 7.67 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 20.00 | 6.85 | 9.45 | 8.55 | 0.00 | 0.00% | 0 | 1 | 7.28 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 21.00 | 5.45 | 8.50 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 22.00 | 4.95 | 6.55 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 23.00 | 4.55 | 6.60 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 24.00 | 2.55 | 4.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 24.50 | 2.95 | 4.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 25.00 | 2.52 | 4.55 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 25.50 | 2.10 | 2.48 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 26.00 | 1.67 | 2.16 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 26.50 | 1.03 | 2.26 | 1.45 | 0.00 | 0.00% | 0 | 2 | 2.43 | 0.99 | 0.05 | -0.02 | 4/19/2024 | 5/1/2024 4:00:04 PM EST |
| 27.00 | 0.44 | 0.86 | 0.72 | -0.63 | -46.67% | 5 | 7 | 0.44 | 0.88 | 0.29 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 27.50 | 0.36 | 0.41 | 0.61 | -0.13 | -17.57% | 6 | 158 | 0.26 | 0.69 | 0.60 | -0.06 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 28.00 | 0.12 | 0.15 | 0.26 | -0.16 | -38.10% | 80 | 721 | 0.27 | 0.36 | 0.66 | -0.06 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 28.50 | 0.03 | 0.05 | 0.04 | -0.18 | -81.82% | 71 | 1,423 | 0.29 | 0.12 | 0.34 | -0.03 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 29.00 | 0.01 | 0.03 | 0.02 | -0.05 | -71.43% | 9 | 437 | 0.36 | 0.03 | 0.10 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 29.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 279 | 0.48 | 0.00 | 0.01 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 1 | 82 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 30.50 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 31.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 313 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 31.50 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 5 | 4.24 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 4:00:04 PM EST |
| 32.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 38 | 4.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 32.50 | 0.00 | 2.13 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 33.50 | 0.00 | 2.13 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 4:00:04 PM EST |
| 34.50 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 1 | 5.21 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 36.00 | 0.00 | 2.13 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 37.00 | 0.00 | 2.13 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 38.00 | 0.00 | 2.13 | % | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 39.00 | 0.00 | 2.13 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.01 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.13 | % | 0 | 0 | 8.06 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 7.39 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 21.00 | 0.00 | 2.13 | % | 0 | 0 | 6.73 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.13 | 0.08 | 0.00 | 0.00% | 0 | 1 | 6.11 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 23.00 | 0.00 | 2.13 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 24.00 | 0.00 | 2.13 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 24.50 | 0.00 | 2.13 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 25.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/1/2024 4:00:04 PM EST |
| 26.00 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 31 | 3.71 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/1/2024 4:00:04 PM EST |
| 26.50 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 43 | 3.41 | -0.01 | 0.05 | -0.02 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 27.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 14 | 287 | 0.28 | -0.12 | 0.29 | -0.04 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 27.50 | 0.10 | 0.14 | 0.07 | -0.02 | -22.23% | 110 | 949 | 0.30 | -0.31 | 0.60 | -0.06 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 28.00 | 0.36 | 0.39 | 0.21 | -0.05 | -19.24% | 74 | 950 | 0.31 | -0.64 | 0.66 | -0.06 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 28.50 | 0.20 | 1.01 | 0.78 | +0.25 | +47.17% | 1 | 391 | 0.40 | -0.88 | 0.34 | -0.03 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 29.00 | 0.29 | 1.39 | 0.94 | 0.00 | 0.00% | 0 | 178 | 0.85 | -0.97 | 0.10 | -0.01 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 29.50 | 1.52 | 1.85 | 1.21 | 0.00 | 0.00% | 0 | 22 | 1.42 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 30.00 | 1.89 | 3.65 | 2.15 | +0.34 | +18.79% | 16 | 10 | 0.74 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 30.50 | 2.53 | 2.99 | 2.65 | +0.44 | +19.91% | 14 | 7 | 1.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 31.00 | 3.20 | 3.30 | 2.87 | 0.00 | 0.00% | 0 | 3 | 2.01 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 31.50 | 2.92 | 5.60 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 32.00 | 3.25 | 4.30 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 32.50 | 2.94 | 5.80 | 3.90 | 0.00 | 0.00% | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:04 PM EST |
| 33.00 | 5.20 | 5.30 | 4.40 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:04 PM EST |
| 33.50 | 5.00 | 7.55 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 34.00 | 5.45 | 7.30 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 34.50 | 6.55 | 7.25 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 35.00 | 6.20 | 8.05 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 36.00 | 7.45 | 8.65 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 37.00 | 7.80 | 10.75 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 38.00 | 8.85 | 11.05 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 39.00 | 9.20 | 12.55 | 11.30 | +0.60 | +5.61% | 1 | 2 | 5.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 40.00 | 11.45 | 13.40 | % | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST |