Options Chain for HP INC COM (HPQ) - $28.13 as of 4/26/2024 3:20:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.85 | 15.05 | 13.45 | 0.00 | 0.00% | 0 | 3 | 3.38 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 18.00 | 9.00 | 12.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 19.00 | 7.00 | 10.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 20.00 | 7.95 | 9.55 | 7.90 | 0.00 | 0.00% | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 21.00 | 5.65 | 7.80 | 7.60 | 0.00 | 0.00% | 0 | 7 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 22.00 | 4.10 | 6.50 | 7.70 | 0.00 | 0.00% | 0 | 82 | 0.99 | 1.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 4:00:04 PM EST |
| 23.00 | 5.00 | 5.60 | 5.55 | 0.00 | 0.00% | 0 | 16 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 24.00 | 2.61 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 25 | 0.70 | 1.00 | 0.01 | 0.00 | 2/29/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 2.10 | 4.10 | 2.96 | 0.00 | 0.00% | 0 | 22 | 1.01 | 0.98 | 0.03 | -0.01 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 25.50 | 1.57 | 3.60 | % | 0 | 0 | 0.36 | 0.95 | 0.06 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 26.00 | 1.92 | 2.31 | 2.43 | +0.27 | +12.50% | 10 | 485 | 0.25 | 0.91 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 26.50 | 1.67 | 2.05 | 1.98 | +0.33 | +20.00% | 2 | 25 | 0.30 | 0.85 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 27.00 | 1.27 | 1.53 | 1.34 | -0.12 | -8.22% | 1 | 703 | 0.21 | 0.77 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 27.50 | 0.91 | 0.94 | 0.92 | -0.53 | -36.56% | 35 | 74 | 0.22 | 0.67 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 28.00 | 0.62 | 0.64 | 0.65 | -0.10 | -13.34% | 69 | 2,080 | 0.22 | 0.54 | 0.28 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 28.50 | 0.40 | 0.42 | 0.42 | -0.06 | -12.50% | 249 | 334 | 0.22 | 0.40 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 29.00 | 0.26 | 0.27 | 0.27 | -0.09 | -25.00% | 333 | 3,584 | 0.22 | 0.28 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 29.50 | 0.15 | 0.18 | 0.18 | -0.04 | -18.19% | 8 | 1,080 | 0.23 | 0.18 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 0.09 | 0.12 | 0.09 | -0.06 | -40.00% | 36 | 4,310 | 0.24 | 0.12 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 30.50 | 0.05 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.08 | 0.09 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 31.00 | 0.02 | 0.07 | 0.08 | -0.06 | -42.86% | 18 | 3,667 | 0.25 | 0.05 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 31.50 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.03 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 32.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 3,543 | 0.30 | 0.02 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 32.50 | 0.01 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 33.00 | 0.00 | 0.06 | 0.06 | +0.03 | +100.00% | 1 | 5,057 | 0.35 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 33.50 | 0.00 | 0.17 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.02 | +0.01 | +100.00% | 1 | 746 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 11 | 14,611 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 36.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 28 | 0.63 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:04 PM EST |
| 37.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 176 | 0.80 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:04 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 59 | 0.52 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.10 | % | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:04 PM EST |
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.23 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3,917 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:04 PM EST |
| 21.00 | 0.00 | 0.88 | 0.07 | 0.00 | 0.00% | 0 | 30 | 1.41 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 4:00:04 PM EST |
| 22.00 | 0.00 | 0.64 | 0.02 | 0.00 | 0.00% | 0 | 126 | 1.11 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 23.00 | 0.00 | 0.29 | 0.02 | 0.00 | 0.00% | 0 | 80 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 24.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 198 | 0.56 | 0.00 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 0.02 | 0.54 | 0.04 | -0.01 | -20.00% | 200 | 392 | 0.46 | -0.02 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 25.50 | 0.03 | 0.23 | 0.05 | -0.02 | -28.58% | 200 | 54 | 0.33 | -0.05 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 26.00 | 0.05 | 0.10 | 0.08 | -0.01 | -11.12% | 30 | 1,176 | 0.25 | -0.09 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 26.50 | 0.11 | 0.15 | 0.13 | -0.03 | -18.75% | 2 | 164 | 0.24 | -0.15 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 27.00 | 0.20 | 0.76 | 0.20 | -0.08 | -28.58% | 6 | 1,244 | 0.23 | -0.23 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 27.50 | 0.33 | 0.36 | 0.30 | -0.13 | -30.24% | 14 | 211 | 0.22 | -0.33 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 28.00 | 0.54 | 0.57 | 0.54 | -0.03 | -5.27% | 266 | 2,339 | 0.22 | -0.46 | 0.28 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 28.50 | 0.82 | 0.85 | 0.96 | 0.00 | 0.00% | 0 | 25 | 0.22 | -0.60 | 0.27 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 29.00 | 1.16 | 1.56 | 1.16 | +0.02 | +1.76% | 7 | 3,687 | 0.23 | -0.72 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 29.50 | 1.54 | 1.73 | 1.36 | 0.00 | 0.00% | 0 | 31 | 0.33 | -0.82 | 0.18 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 1.38 | 2.35 | 1.81 | -0.18 | -9.05% | 1 | 2,219 | 0.44 | -0.88 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 30.50 | 1.87 | 2.70 | 2.82 | 0.00 | 0.00% | 0 | 26 | 0.39 | -0.92 | 0.09 | -0.01 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 31.00 | 1.36 | 3.30 | 2.98 | 0.00 | 0.00% | 0 | 584 | 0.49 | -0.95 | 0.06 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 31.50 | 2.82 | 5.40 | % | 0 | 0 | 1.21 | -0.97 | 0.04 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 32.00 | 3.30 | 5.90 | 3.85 | 0.00 | 0.00% | 0 | 94 | 1.27 | -0.98 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 32.50 | 3.10 | 6.40 | % | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 33.00 | 3.50 | 6.90 | 3.97 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 4:00:04 PM EST |
| 33.50 | 4.00 | 7.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 34.00 | 3.90 | 7.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 4.90 | 8.90 | 5.13 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:04 PM EST |
| 36.00 | 5.90 | 9.90 | 5.05 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:04 PM EST |
| 37.00 | 7.50 | 10.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 38.00 | 8.50 | 11.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 10.50 | 13.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |