Options Chain for HP INC COM (HPQ) - $28.08 as of 8/7/2026 6:10:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 17.95 | 21.95 | 19.95 | 15.15 | 0.00 | 0.00% | 1.99 | 0 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:08 PM EST |
| 13.00 | 14.95 | 19.00 | 16.98 | 11.70 | 0.00 | 0.00% | 1.31 | 0 | 8 | 2.71 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 4:00:08 PM EST |
| 14.00 | 13.95 | 18.00 | 15.98 | % | 1.14 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 15.00 | 12.95 | 16.75 | 14.85 | 9.55 | 0.00 | 0.00% | 0.99 | 0 | 20 | 2.15 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 4:00:08 PM EST |
| 16.00 | 11.95 | 16.00 | 13.98 | 9.35 | 0.00 | 0.00% | 0.87 | 0 | 16 | 2.02 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:08 PM EST |
| 17.00 | 10.95 | 14.30 | 12.63 | 7.35 | 0.00 | 0.00% | 0.74 | 0 | 109 | 1.90 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 4:00:08 PM EST |
| 18.00 | 10.20 | 13.30 | 11.75 | 8.48 | 0.00 | 0.00% | 0.65 | 0 | 918 | 1.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 19.00 | 9.00 | 12.35 | 10.68 | 9.50 | 0.00 | 0.00% | 0.56 | 0 | 1,010 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 20.00 | 8.15 | 11.35 | 9.75 | 9.05 | 0.00 | 0.00% | 0.49 | 0 | 847 | 1.51 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 21.00 | 8.80 | 9.25 | 9.03 | 8.10 | 0.00 | 0.00% | 0.43 | 5 | 1,101 | 0.85 | 0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 22.00 | 7.60 | 8.30 | 7.95 | 8.10 | +1.40 | +20.90% | 0.36 | 5 | 1,066 | 0.76 | 0.97 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 23.00 | 7.00 | 7.35 | 7.18 | 7.27 | +1.03 | +16.51% | 0.31 | 5 | 5,899 | 0.73 | 0.93 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 24.00 | 6.00 | 6.50 | 6.25 | 6.00 | +1.00 | +20.00% | 0.26 | 21 | 1,435 | 0.69 | 0.89 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 25.00 | 5.35 | 5.60 | 5.48 | 5.45 | +1.26 | +30.08% | 0.22 | 95 | 2,814 | 0.61 | 0.84 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 26.00 | 4.45 | 4.85 | 4.65 | 4.61 | +1.32 | +40.13% | 0.18 | 18 | 1,588 | 0.58 | 0.79 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 27.00 | 3.80 | 4.20 | 4.00 | 3.95 | +1.16 | +41.58% | 0.15 | 122 | 3,896 | 0.60 | 0.73 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 28.00 | 2.94 | 3.50 | 3.22 | 3.39 | +1.15 | +51.34% | 0.12 | 45 | 2,787 | 0.56 | 0.66 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 29.00 | 2.74 | 3.00 | 2.87 | 2.75 | +0.93 | +51.10% | 0.10 | 93 | 1,790 | 0.61 | 0.59 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 30.00 | 2.26 | 2.40 | 2.33 | 2.36 | +0.92 | +63.89% | 0.08 | 539 | 3,321 | 0.60 | 0.53 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 31.00 | 1.85 | 2.00 | 1.93 | 1.93 | +0.81 | +72.33% | 0.06 | 166 | 1,718 | 0.60 | 0.46 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 32.00 | 1.50 | 1.62 | 1.56 | 1.55 | +0.59 | +61.46% | 0.05 | 56 | 5,288 | 0.60 | 0.40 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 33.00 | 1.22 | 1.49 | 1.36 | 1.26 | +0.52 | +70.27% | 0.04 | 195 | 382 | 0.62 | 0.35 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 35.00 | 0.63 | 0.94 | 0.79 | 0.80 | +0.30 | +60.00% | 0.02 | 138 | 1,545 | 0.59 | 0.25 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 37.00 | 0.45 | 0.57 | 0.51 | 0.50 | +0.34 | +212.50% | 0.01 | 11 | 434 | 0.60 | 0.17 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 40.00 | 0.20 | 0.33 | 0.27 | 0.20 | +0.01 | +5.27% | 0.01 | 1 | 3,950 | 0.62 | 0.09 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 42.00 | 0.05 | 0.23 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.59 | 0.06 | 0.02 | -0.01 | 8/4/2026 | 8/7/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.91 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.31 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 539 | 1.10 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:08 PM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 5,032 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 1,507 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.04 | -66.67% | 0.01 | 2 | 10,048 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,383 | 0.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 5,468 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.28 | 0.14 | 0.07 | -0.06 | -46.16% | 0.01 | 13 | 14,949 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 21.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.09 | -47.37% | 0.01 | 15 | 6,129 | 0.67 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 22.00 | 0.13 | 0.22 | 0.18 | 0.17 | -0.14 | -45.17% | 0.01 | 9 | 1,441 | 0.62 | -0.03 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 23.00 | 0.20 | 0.28 | 0.24 | 0.27 | -0.17 | -38.64% | 0.01 | 22 | 12,708 | 0.59 | -0.07 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 24.00 | 0.36 | 0.42 | 0.39 | 0.41 | -0.17 | -29.31% | 0.02 | 35 | 3,046 | 0.60 | -0.11 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 25.00 | 0.56 | 0.61 | 0.59 | 0.58 | -0.33 | -36.27% | 0.02 | 61 | 5,183 | 0.60 | -0.16 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 26.00 | 0.77 | 0.89 | 0.83 | 0.83 | -0.35 | -29.67% | 0.03 | 34 | 5,432 | 0.60 | -0.21 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 27.00 | 1.09 | 1.21 | 1.15 | 1.17 | -0.44 | -27.33% | 0.04 | 5,701 | 686 | 0.60 | -0.27 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 28.00 | 1.41 | 1.61 | 1.51 | 1.53 | -0.71 | -31.70% | 0.05 | 840 | 29,116 | 0.59 | -0.34 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 29.00 | 1.92 | 2.06 | 1.99 | 2.00 | -0.59 | -22.78% | 0.07 | 12,230 | 285 | 0.60 | -0.41 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 30.00 | 2.43 | 2.52 | 2.48 | 2.50 | -0.67 | -21.14% | 0.08 | 345 | 96 | 0.59 | -0.47 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 31.00 | 3.00 | 3.25 | 3.13 | 3.10 | -4.60 | -59.74% | 0.10 | 25 | 53 | 0.61 | -0.54 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 32.00 | 3.65 | 3.90 | 3.78 | 9.55 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.61 | -0.60 | 0.06 | -0.03 | 6/26/2026 | 8/7/2026 4:00:08 PM EST |
| 33.00 | 4.25 | 4.65 | 4.45 | 5.65 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.60 | -0.65 | 0.06 | -0.03 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 35.00 | 5.70 | 6.20 | 5.95 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.59 | -0.75 | 0.05 | -0.02 | 6/17/2026 | 8/7/2026 4:00:08 PM EST |
| 37.00 | 7.60 | 8.95 | 8.28 | 15.95 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.79 | -0.83 | 0.04 | -0.02 | 5/20/2026 | 8/7/2026 4:00:08 PM EST |
| 40.00 | 10.30 | 11.70 | 11.00 | % | 0.28 | 0 | 0 | 0.82 | -0.91 | 0.03 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 42.00 | 12.20 | 13.60 | 12.90 | % | 0.31 | 0 | 0 | 0.85 | -0.94 | 0.02 | -0.01 | 8/7/2026 4:00:08 PM EST |