Free Trial

HP (HPQ) Options Chain & Prices

HP logo
$27.04 -0.46 (-1.67%)
Closing price 03:59 PM Eastern
Extended Trading
$27.17 +0.13 (+0.47%)
As of 05:23 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

HPQ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$22.00$0.015Put20114284
(+23)
101.36%
(+22.72%)
-0.0148396
8/29/2025$22.50$0.024Put1228427
(+0)
99.04%
(+21.95%)
-0.0224035
8/29/2025$23.00$0.037Put2520 - 520
(+2)
96.76%
(+21.09%)
-0.03324121
8/29/2025$23.50$0.056Put74412759
(+0)
94.52%
(+20.25%)
-0.04848219
8/29/2025$24.00$0.083Put16011315844
(+173)
92.36%
(+19.53%)
-0.06950425
8/29/2025$24.50$0.123Put8918121542
(+828)
90.33%
(+19.03%)
-0.09788814
8/29/2025$24.50$3.214Call2525 - 38
(+0)
90.33%
(+19.03%)
0.902441
8/29/2025$25.00$0.180Put27919128357
(+8)
88.48%
(+18.79%)
-0.13525844
8/29/2025$25.50$0.259Put56213100
(+21)
86.84%
(+18.76%)
-0.18289229
8/29/2025$25.50$2.350Call9 - - 139
(+3)
86.84%
(+18.76%)
0.817763
8/29/2025$26.00$0.365Put1522353162
(+12)
85.40%
(+18.85%)
-0.24126752
8/29/2025$26.00$1.957Call631050367
(+4)
85.40%
(+18.85%)
0.75965710
8/29/2025$26.50$0.505Put24343161314
(+13)
84.39%
(+19.20%)
-0.30973140
8/29/2025$26.50$1.596Call43141318
(-10)
84.10%
(+18.91%)
0.6915444
8/29/2025$27.00$0.681Put2,01512471343
(+57)
83.04%
(+17.50%)
-0.38651749
8/29/2025$27.00$1.273Call787302581
(-52)
82.86%
(+18.87%)
0.61518313
8/29/2025$27.50$0.898Put2,068674471
(+51)
81.54%
(+18.64%)
-0.46901766
8/29/2025$27.50$0.989Call1855124357
(+61)
81.63%
(+18.73%)
0.53317534
8/29/2025$28.00$1.156Put5014233
(+8)
80.35%
(+18.50%)
-0.5540627
8/29/2025$28.00$0.746Call861811869
(+51)
80.35%
(+18.50%)
0.44868939
8/29/2025$28.50$1.455Put54127
(+1)
79.05%
(+18.22%)
-0.6380553
8/29/2025$28.50$0.544Call26154555
(+34)
78.63%
(+17.81%)
0.3652824
8/29/2025$29.00$0.384Call237881131442
(+71)
77.78%
(+17.91%)
0.286741
8/29/2025$29.50$2.175Put1121210025
(+0)
76.63%
(+17.54%)
-0.78780217
8/29/2025$29.50$0.261Call3347311197
(+11)
76.63%
(+17.54%)
0.21652232
8/29/2025$30.00$2.588Put2018211
(+8)
75.73%
(+17.10%)
-0.8471515
8/29/2025$30.00$0.172Call31224713314
(+242)
75.73%
(+17.48%)
0.15752836
8/29/2025$30.50$3.029Put1010 - 0
(+0)
75.19%
(+16.55%)
-0.8937658
8/29/2025$30.50$0.111Call5 - 148
(+38)
75.19%
(+16.55%)
0.1110613
8/29/2025$31.00$0.071Call5191225
(+0)
72.53%
(+13.28%)
0.07671319
8/29/2025$31.50$0.046Call2413100
(+0)
75.58%
(+15.13%)
0.052648
8/29/2025$32.00$0.030Call3835244
(+0)
76.51%
(+14.39%)
0.0363337
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:HPQ) was last updated on 8/26/2025 by MarketBeat.com Staff
From Our Partners