SPY769.95+0.04%QQQ722.18+0.13%BTC/USD80,876.60+0.08%DIA523.52+0.05%GLD372.26−0.01%TLT81.52−0.13%

HP Inc Option Chain

HPQNYSE

Trade with Public

$33.58

-0.51-1.5%

Last update: Oct 27, 7:03 PM

Overview News Earnings Forecast Price Targets Financials Sentiment Ownership Dividends CompareOptionsStock Report

Options Unusual Options Activity

HP Options

View HP (HPQ) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.54

P/C Ratio (OI)

0.78

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

20.045.0

20.0

45.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price14.1Oct 27, 2026

Change

0.030.21%

Bid13.45

Ask15.7

volume11

Intrest6

Strike

Last Price1.05Oct 26, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest3

Last Price12.79Oct 27, 2026

Change

0.191.46%

Bid12.4

Ask13.9

volume20

Intrest18

Strike

Last Price0.51Oct 27, 2026

Change

0.5451.43%

Bid-

Ask2.13

volume1

Intrest5

Last Price11.75Oct 27, 2026

Change

0.322.65%

Bid11.45

Ask13

volume22

Intrest21

Strike

Last Price0.56Oct 27, 2026

Change

0.5449.09%

Bid-

Ask1.22

volume1

Intrest1

Last Price11.13Oct 27, 2026

Change

0.050.45%

Bid10.35

Ask11.9

volume15

Intrest7

Strike

Last Price-

Change

Bid-

Ask0.96

volume0

Intrest0

Last Price10.21Oct 27, 2026

Change

0.414.18%

Bid9.4

Ask10.9

volume36

Intrest5

Strike

Last Price0.04Oct 02, 2026

Change

-0%

Bid-

Ask1.96

volume0

Intrest11

Last Price9.28Oct 27, 2026

Change

0.212.32%

Bid8.4

Ask9.9

volume43

Intrest86

Strike

Last Price0.01Oct 27, 2026

Change

0.3397.06%

Bid-

Ask0.25

volume2

Intrest19

Last Price8.29Oct 27, 2026

Change

0.273.15%

Bid7.8

Ask9.45

volume17

Intrest27

Strike

25.5

Last Price0.01Oct 21, 2026

Change

-0%

Bid-

Ask0.14

volume0

Intrest101

Last Price8.36Oct 27, 2026

Change

0.546.91%

Bid7.5

Ask8.9

volume20

Intrest11

Strike

Last Price0.02Oct 27, 2026

Change

0.7397.33%

Bid-

Ask0.1

volume3

Intrest12

Last Price7.34Oct 27, 2026

Change

0.020.27%

Bid7

Ask8.15

volume18

Intrest3

Strike

26.5

Last Price0.06Oct 20, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest18

Last Price6.82Oct 27, 2026

Change

0.253.54%

Bid6.3

Ask7.45

volume10

Intrest4

Strike

Last Price0.02Oct 23, 2026

Change

-0%

Bid-

Ask0.55

volume0

Intrest229

Last Price6.38Oct 27, 2026

Change

0.121.85%

Bid6

Ask6.8

volume11

Intrest5

Strike

27.5

Last Price0.01Oct 26, 2026

Change

-0%

Bid-

Ask0.6

volume0

Intrest292

Last Price5.82Oct 27, 2026

Change

0.416.58%

Bid5.3

Ask6.35

volume10

Intrest10

Strike

Last Price0.05Oct 27, 2026

Change

0.04400%

Bid-

Ask0.02

volume2

Intrest57

Last Price5.46Oct 27, 2026

Change

0.010.18%

Bid4

Ask5.95

volume12

Intrest2

Strike

28.5

Last Price0.08Oct 23, 2026

Change

-0%

Bid-

Ask0.51

volume0

Intrest145

Last Price4.89Oct 27, 2026

Change

0.427.91%

Bid4.5

Ask5.15

volume11

Intrest11

Strike

Last Price0.03Oct 27, 2026

Change

0.0150%

Bid-

Ask0.04

volume85

Intrest344

Last Price4.4Oct 27, 2026

Change

0.132.87%

Bid4

Ask4.75

volume11

Intrest8

Strike

29.5

Last Price0.08Oct 27, 2026

Change

0.05166.67%

Bid-

Ask0.12

volume2

Intrest188

Last Price3.91Oct 27, 2026

Change

0.296.9%

Bid3.5

Ask4

volume14

Intrest57

Strike

Last Price0.08Oct 27, 2026

Change

0.05166.67%

Bid-

Ask0.15

volume108

Intrest329

Last Price3.42Oct 27, 2026

Change

0.123.39%

Bid2.6

Ask4.5

volume11

Intrest484

Strike

30.5

Last Price0.03Oct 27, 2026

Change

0.0150%

Bid-

Ask0.12

volume30

Intrest174

Last Price2.95Oct 27, 2026

Change

0.082.79%

Bid2.53

Ask2.89

volume10

Intrest65

Strike

Last Price0.06Oct 27, 2026

Change

0.0120%

Bid0.01

Ask0.09

volume1

Intrest49

Last Price2.58Oct 27, 2026

Change

0.083.01%

Bid2.02

Ask2.72

volume29

Intrest80

Strike

31.5

Last Price0.07Oct 27, 2026

Change

0.0112.5%

Bid0.05

Ask0.08

volume3

Intrest51

Last Price1.86Oct 27, 2026

Change

0.3816.96%

Bid1.62

Ask1.99

volume52

Intrest300

Strike

Last Price0.13Oct 27, 2026

Change

0.018.33%

Bid0.06

Ask0.23

volume6

Intrest395

Last Price1.41Oct 27, 2026

Change

0.317.54%

Bid1.27

Ask1.6

volume18

Intrest207

Strike

32.5

Last Price0.25Oct 27, 2026

Change

0.0525%

Bid0.15

Ask0.27

volume72

Intrest111

Last Price1.1Oct 27, 2026

Change

0.3725.17%

Bid0.92

Ask1.16

volume30

Intrest236

Strike

Last Price0.36Oct 27, 2026

Change

0.0412.5%

Bid0.28

Ask0.45

volume103

Intrest119

Last Price0.81Oct 27, 2026

Change

0.2221.36%

Bid0.6

Ask0.85

volume31

Intrest230

Strike

33.5

Last Price0.53Oct 27, 2026

Change

0.011.92%

Bid0.3

Ask0.88

volume43

Intrest416

Last Price0.58Oct 27, 2026

Change

0.1924.68%

Bid0.41

Ask0.61

volume72

Intrest4218

Strike

Last Price0.92Oct 27, 2026

Change

0.1824.32%

Bid0.74

Ask1

volume84

Intrest181

Last Price0.3Oct 27, 2026

Change

0.2747.37%

Bid0.26

Ask0.45

volume32

Intrest347

Strike

34.5

Last Price1.12Oct 26, 2026

Change

-0%

Bid0.9

Ask1.37

volume0

Intrest13

Last Price0.22Oct 27, 2026

Change

0.1743.59%

Bid0.12

Ask0.25

volume168

Intrest541

Strike

Last Price1.99Oct 22, 2026

Change

-0%

Bid1.24

Ask1.77

volume0

Intrest10

Last Price0.18Oct 27, 2026

Change

0.0625%

Bid0.03

Ask0.2

volume3

Intrest185

Strike

35.5

Last Price2.59Oct 23, 2026

Change

-0%

Bid1.58

Ask2.71

volume0

Intrest22

Last Price0.08Oct 27, 2026

Change

0.155.56%

Bid0.02

Ask0.14

volume733

Intrest368

Strike

Last Price3Oct 26, 2026

Change

-0%

Bid1.93

Ask3.2

volume0

Intrest12

Last Price0.04Oct 27, 2026

Change

0.0555.56%

Bid0.02

Ask0.08

volume20

Intrest108

Strike

36.5

Last Price3.21Oct 26, 2026

Change

-0%

Bid2.36

Ask4.15

volume0

Intrest1

Last Price0.1Oct 27, 2026

Change

0.0342.86%

Bid-

Ask0.11

volume19

Intrest313

Strike

Last Price3.54Oct 26, 2026

Change

-0%

Bid2.83

Ask4.6

volume0

Intrest1

Last Price0.09Oct 27, 2026

Change

0.06200%

Bid-

Ask0.17

volume50

Intrest427

Strike

Last Price-

Change

Bid3.75

Ask5.5

volume0

Intrest0

Last Price0.03Oct 26, 2026

Change

-0%

Bid-

Ask0.26

volume0

Intrest59

Strike

38.5

Last Price-

Change

Bid4.05

Ask6.25

volume0

Intrest0

Last Price0.03Oct 26, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest4

Strike

Last Price5.69Oct 23, 2026

Change

-0%

Bid4.75

Ask6.6

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.22

volume0

Intrest84

Strike

Last Price-

Change

Bid5.7

Ask8.35

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

Last Price-

Change

Bid6.7

Ask8.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

Last Price-

Change

Bid7.75

Ask9.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.5

volume0

Intrest0

Strike

Last Price-

Change

Bid10.55

Ask13.2

volume0

Intrest0

Options Unusual Options Activity

HP Options

View HP (HPQ) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.54

P/C Ratio (OI)

0.78

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

20.045.0

20.0

45.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price14.1Oct 27, 2026

Change

0.030.21%

Bid13.45

Ask15.7

volume11

Intrest6

Strike

Last Price1.05Oct 26, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest3

Last Price12.79Oct 27, 2026

Change

0.191.46%

Bid12.4

Ask13.9

volume20

Intrest18

Strike

Last Price0.51Oct 27, 2026

Change

0.5451.43%

Bid-

Ask2.13

volume1

Intrest5

Last Price11.75Oct 27, 2026

Change

0.322.65%

Bid11.45

Ask13

volume22

Intrest21

Strike

Last Price0.56Oct 27, 2026

Change

0.5449.09%

Bid-

Ask1.22

volume1

Intrest1

Last Price11.13Oct 27, 2026

Change

0.050.45%

Bid10.35

Ask11.9

volume15

Intrest7

Strike

Last Price-

Change

Bid-

Ask0.96

volume0

Intrest0

Last Price10.21Oct 27, 2026

Change

0.414.18%

Bid9.4

Ask10.9

volume36

Intrest5

Strike

Last Price0.04Oct 02, 2026

Change

-0%

Bid-

Ask1.96

volume0

Intrest11

Last Price9.28Oct 27, 2026

Change

0.212.32%

Bid8.4

Ask9.9

volume43

Intrest86

Strike

Last Price0.01Oct 27, 2026

Change

0.3397.06%

Bid-

Ask0.25

volume2

Intrest19

Last Price8.29Oct 27, 2026

Change

0.273.15%

Bid7.8

Ask9.45

volume17

Intrest27

Strike

25.5

Last Price0.01Oct 21, 2026

Change

-0%

Bid-

Ask0.14

volume0

Intrest101

Last Price8.36Oct 27, 2026

Change

0.546.91%

Bid7.5

Ask8.9

volume20

Intrest11

Strike

Last Price0.02Oct 27, 2026

Change

0.7397.33%

Bid-

Ask0.1

volume3

Intrest12

Last Price7.34Oct 27, 2026

Change

0.020.27%

Bid7

Ask8.15

volume18

Intrest3

Strike

26.5

Last Price0.06Oct 20, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest18

Last Price6.82Oct 27, 2026

Change

0.253.54%

Bid6.3

Ask7.45

volume10

Intrest4

Strike

Last Price0.02Oct 23, 2026

Change

-0%

Bid-

Ask0.55

volume0

Intrest229

Last Price6.38Oct 27, 2026

Change

0.121.85%

Bid6

Ask6.8

volume11

Intrest5

Strike

27.5

Last Price0.01Oct 26, 2026

Change

-0%

Bid-

Ask0.6

volume0

Intrest292

Last Price5.82Oct 27, 2026

Change

0.416.58%

Bid5.3

Ask6.35

volume10

Intrest10

Strike

Last Price0.05Oct 27, 2026

Change

0.04400%

Bid-

Ask0.02

volume2

Intrest57

Last Price5.46Oct 27, 2026

Change

0.010.18%

Bid4

Ask5.95

volume12

Intrest2

Strike

28.5

Last Price0.08Oct 23, 2026

Change

-0%

Bid-

Ask0.51

volume0

Intrest145

Last Price4.89Oct 27, 2026

Change

0.427.91%

Bid4.5

Ask5.15

volume11

Intrest11

Strike

Last Price0.03Oct 27, 2026

Change

0.0150%

Bid-

Ask0.04

volume85

Intrest344

Last Price4.4Oct 27, 2026

Change

0.132.87%

Bid4

Ask4.75

volume11

Intrest8

Strike

29.5

Last Price0.08Oct 27, 2026

Change

0.05166.67%

Bid-

Ask0.12

volume2

Intrest188

Last Price3.91Oct 27, 2026

Change

0.296.9%

Bid3.5

Ask4

volume14

Intrest57

Strike

Last Price0.08Oct 27, 2026

Change

0.05166.67%

Bid-

Ask0.15

volume108

Intrest329

Last Price3.42Oct 27, 2026

Change

0.123.39%

Bid2.6

Ask4.5

volume11

Intrest484

Strike

30.5

Last Price0.03Oct 27, 2026

Change

0.0150%

Bid-

Ask0.12

volume30

Intrest174

Last Price2.95Oct 27, 2026

Change

0.082.79%

Bid2.53

Ask2.89

volume10

Intrest65

Strike

Last Price0.06Oct 27, 2026

Change

0.0120%

Bid0.01

Ask0.09

volume1

Intrest49

Last Price2.58Oct 27, 2026

Change

0.083.01%

Bid2.02

Ask2.72

volume29

Intrest80

Strike

31.5

Last Price0.07Oct 27, 2026

Change

0.0112.5%

Bid0.05

Ask0.08

volume3

Intrest51

Last Price1.86Oct 27, 2026

Change

0.3816.96%

Bid1.62

Ask1.99

volume52

Intrest300

Strike

Last Price0.13Oct 27, 2026

Change

0.018.33%

Bid0.06

Ask0.23

volume6

Intrest395

Last Price1.41Oct 27, 2026

Change

0.317.54%

Bid1.27

Ask1.6

volume18

Intrest207

Strike

32.5

Last Price0.25Oct 27, 2026

Change

0.0525%

Bid0.15

Ask0.27

volume72

Intrest111

Last Price1.1Oct 27, 2026

Change

0.3725.17%

Bid0.92

Ask1.16

volume30

Intrest236

Strike

Last Price0.36Oct 27, 2026

Change

0.0412.5%

Bid0.28

Ask0.45

volume103

Intrest119

Last Price0.81Oct 27, 2026

Change

0.2221.36%

Bid0.6

Ask0.85

volume31

Intrest230

Strike

33.5

Last Price0.53Oct 27, 2026

Change

0.011.92%

Bid0.3

Ask0.88

volume43

Intrest416

Last Price0.58Oct 27, 2026

Change

0.1924.68%

Bid0.41

Ask0.61

volume72

Intrest4218

Strike

Last Price0.92Oct 27, 2026

Change

0.1824.32%

Bid0.74

Ask1

volume84

Intrest181

Last Price0.3Oct 27, 2026

Change

0.2747.37%

Bid0.26

Ask0.45

volume32

Intrest347

Strike

34.5

Last Price1.12Oct 26, 2026

Change

-0%

Bid0.9

Ask1.37

volume0

Intrest13

Last Price0.22Oct 27, 2026

Change

0.1743.59%

Bid0.12

Ask0.25

volume168

Intrest541

Strike

Last Price1.99Oct 22, 2026

Change

-0%

Bid1.24

Ask1.77

volume0

Intrest10

Last Price0.18Oct 27, 2026

Change

0.0625%

Bid0.03

Ask0.2

volume3

Intrest185

Strike

35.5

Last Price2.59Oct 23, 2026

Change

-0%

Bid1.58

Ask2.71

volume0

Intrest22

Last Price0.08Oct 27, 2026

Change

0.155.56%

Bid0.02

Ask0.14

volume733

Intrest368

Strike

Last Price3Oct 26, 2026

Change

-0%

Bid1.93

Ask3.2

volume0

Intrest12

Last Price0.04Oct 27, 2026

Change

0.0555.56%

Bid0.02

Ask0.08

volume20

Intrest108

Strike

36.5

Last Price3.21Oct 26, 2026

Change

-0%

Bid2.36

Ask4.15

volume0

Intrest1

Last Price0.1Oct 27, 2026

Change

0.0342.86%

Bid-

Ask0.11

volume19

Intrest313

Strike

Last Price3.54Oct 26, 2026

Change

-0%

Bid2.83

Ask4.6

volume0

Intrest1

Last Price0.09Oct 27, 2026

Change

0.06200%

Bid-

Ask0.17

volume50

Intrest427

Strike

Last Price-

Change

Bid3.75

Ask5.5

volume0

Intrest0

Last Price0.03Oct 26, 2026

Change

-0%

Bid-

Ask0.26

volume0

Intrest59

Strike

38.5

Last Price-

Change

Bid4.05

Ask6.25

volume0

Intrest0

Last Price0.03Oct 26, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest4

Strike

Last Price5.69Oct 23, 2026

Change

-0%

Bid4.75

Ask6.6

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.22

volume0

Intrest84

Strike

Last Price-

Change

Bid5.7

Ask8.35

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

Last Price-

Change

Bid6.7

Ask8.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

Last Price-

Change

Bid7.75

Ask9.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.5

volume0

Intrest0

Strike

Last Price-

Change

Bid10.55

Ask13.2

volume0

Intrest0