Options Chain for HP INC COM (HPQ) - $28.02 as of 5/2/2024 7:25:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.95 | 11.75 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 19.00 | 7.35 | 10.35 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 20.00 | 6.70 | 9.85 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 21.00 | 5.25 | 8.70 | % | 0 | 0 | 1.60 | 0.99 | 0.01 | -0.01 | 5/2/2024 4:00:05 PM EST | |||
| 22.00 | 4.05 | 7.75 | % | 0 | 0 | 1.20 | 0.98 | 0.01 | -0.01 | 5/2/2024 4:00:05 PM EST | |||
| 23.00 | 3.05 | 6.75 | % | 0 | 0 | 1.31 | 0.97 | 0.02 | -0.01 | 5/2/2024 4:00:05 PM EST | |||
| 24.00 | 2.54 | 5.75 | % | 0 | 0 | 1.05 | 0.90 | 0.05 | -0.01 | 5/2/2024 4:00:05 PM EST | |||
| 25.00 | 2.10 | 4.85 | % | 0 | 0 | 0.90 | 0.87 | 0.07 | -0.02 | 5/2/2024 4:00:05 PM EST | |||
| 26.00 | 2.10 | 2.53 | 2.16 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.78 | 0.10 | -0.02 | 4/23/2024 | 5/2/2024 4:00:05 PM EST |
| 27.00 | 1.17 | 1.73 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.68 | 0.13 | -0.02 | 4/23/2024 | 5/2/2024 4:00:05 PM EST |
| 28.00 | 1.00 | 1.10 | 1.00 | +0.07 | +7.53% | 1 | 33 | 0.32 | 0.53 | 0.16 | -0.02 | 5/2/2024 | 5/2/2024 4:00:05 PM EST |
| 29.00 | 0.61 | 0.68 | 0.60 | 0.00 | 0.00% | 2 | 199 | 0.32 | 0.36 | 0.16 | -0.02 | 5/2/2024 | 5/2/2024 4:00:05 PM EST |
| 30.00 | 0.36 | 0.41 | 0.39 | 0.00 | 0.00% | 0 | 289 | 0.33 | 0.23 | 0.13 | -0.01 | 5/1/2024 | 5/2/2024 4:00:05 PM EST |
| 31.00 | 0.20 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 97 | 0.34 | 0.13 | 0.09 | -0.01 | 5/1/2024 | 5/2/2024 4:00:05 PM EST |
| 32.00 | 0.08 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 34 | 0.36 | 0.08 | 0.06 | -0.01 | 5/1/2024 | 5/2/2024 4:00:05 PM EST |
| 33.00 | 0.06 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.04 | 0.03 | 0.00 | 4/24/2024 | 5/2/2024 4:00:05 PM EST |
| 34.00 | 0.01 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.02 | 0.02 | 0.00 | 4/24/2024 | 5/2/2024 4:00:05 PM EST |
| 35.00 | 0.01 | 0.22 | % | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.60 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.18 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.51 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.16 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 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 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 4:00:05 PM EST |
| 19.00 | 0.00 | 0.12 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.44 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.16 | % | 0 | 0 | 0.71 | -0.01 | 0.01 | -0.01 | 5/2/2024 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.02 | 0.01 | -0.01 | 4/24/2024 | 5/2/2024 4:00:05 PM EST |
| 23.00 | 0.01 | 1.31 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.46 | -0.03 | 0.02 | -0.01 | 4/24/2024 | 5/2/2024 4:00:05 PM EST |
| 24.00 | 0.06 | 0.32 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.10 | 0.05 | -0.01 | 4/29/2024 | 5/2/2024 4:00:05 PM EST |
| 25.00 | 0.02 | 0.18 | 0.21 | 0.00 | 0.00% | 0 | 55 | 0.28 | -0.13 | 0.07 | -0.02 | 5/1/2024 | 5/2/2024 4:00:05 PM EST |
| 26.00 | 0.29 | 0.68 | 0.30 | -0.06 | -16.67% | 2 | 30 | 0.43 | -0.22 | 0.10 | -0.02 | 5/2/2024 | 5/2/2024 4:00:05 PM EST |
| 27.00 | 0.45 | 0.62 | 0.60 | -0.11 | -15.50% | 5 | 86 | 0.34 | -0.32 | 0.13 | -0.02 | 5/2/2024 | 5/2/2024 4:00:05 PM EST |
| 28.00 | 0.38 | 1.05 | 1.07 | 0.00 | 0.00% | 0 | 59 | 0.24 | -0.47 | 0.16 | -0.02 | 5/1/2024 | 5/2/2024 4:00:05 PM EST |
| 29.00 | 1.45 | 1.65 | 1.98 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.64 | 0.16 | -0.02 | 4/23/2024 | 5/2/2024 4:00:05 PM EST |
| 30.00 | 1.55 | 3.10 | 2.59 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.77 | 0.13 | -0.01 | 4/16/2024 | 5/2/2024 4:00:05 PM EST |
| 31.00 | 3.10 | 4.90 | % | 0 | 0 | 0.79 | -0.87 | 0.09 | -0.01 | 5/2/2024 4:00:05 PM EST | |||
| 32.00 | 2.44 | 4.20 | % | 0 | 0 | 0.40 | -0.92 | 0.06 | -0.01 | 5/2/2024 4:00:05 PM EST | |||
| 33.00 | 4.20 | 5.60 | % | 0 | 0 | 0.67 | -0.96 | 0.03 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 34.00 | 4.40 | 8.05 | % | 0 | 0 | 1.19 | -0.98 | 0.02 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 35.00 | 5.20 | 8.55 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 36.00 | 6.55 | 9.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 37.00 | 7.20 | 11.05 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 38.00 | 8.35 | 11.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 39.00 | 10.45 | 12.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 40.00 | 10.15 | 13.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST |