poisar

Options

HP Inc. HPQ

$26.69-6.07%

All optionsCreate account to unlock

Chain

HPQ options

Options Chain

Active HPQ contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-07850
2026-08-141552
2026-08-212248
2026-08-282944
2026-09-04366
TypeStrikeExpiryOpen interestClose
Call$20.502026-08-07——
Call$21.002026-08-071$6.15
Call$21.502026-08-073$5.63
Call$22.002026-08-072$3.69
Call$22.502026-08-072$2.39
Call$23.002026-08-0716$5.34
Call$23.502026-08-07147$2.58
Call$24.002026-08-0759$5.00
Call$24.502026-08-07460$3.80
Call$25.002026-08-07121$3.61
Call$25.502026-08-0785$2.97
Call$26.002026-08-0796$2.65
Call$26.502026-08-0750$2.54
Call$27.002026-08-0775$1.79
Call$27.502026-08-07207$1.70
Call$28.002026-08-07975$1.12
Call$28.502026-08-07266$1.13
Call$29.002026-08-07127$0.91
Call$29.502026-08-0710$0.48
Call$30.002026-08-0738$0.31
Call$30.502026-08-071$0.35
Call$31.002026-08-073$0.20
Call$31.502026-08-07——
Call$32.002026-08-072$0.12
Call$33.002026-08-07——
Put$20.502026-08-079$0.10
Put$21.002026-08-0722$0.01
Put$21.502026-08-0777$0.06
Put$22.002026-08-0773$0.02
Put$22.502026-08-0756$0.02
Put$23.002026-08-07122$0.03
Put$23.502026-08-0723$0.10
Put$24.002026-08-07282$0.05
Put$24.502026-08-07130$0.05
Put$25.002026-08-07307$0.09
Put$25.502026-08-0752$0.18
Put$26.002026-08-07296$0.20
Put$26.502026-08-0714$0.18
Put$27.002026-08-0758$0.39
Put$27.502026-08-0722$0.35
Put$28.002026-08-0789$0.71
Put$28.502026-08-072$0.87
Put$29.002026-08-074$1.01
Put$29.502026-08-0725$2.04
Put$30.002026-08-07——
Put$30.502026-08-072$6.26
Put$31.002026-08-071$7.74
Put$31.502026-08-07——
Put$32.002026-08-07——
Put$33.002026-08-07——
Call$20.502026-08-14——
Call$21.002026-08-141$2.24
Call$21.502026-08-14——
Call$22.002026-08-143$3.77
Call$22.502026-08-146$5.93
Call$23.002026-08-149$5.33
Call$23.502026-08-1423$4.98
Call$24.002026-08-14219$4.04
Call$24.502026-08-1479$3.70
Call$25.002026-08-14158$3.48
Call$25.502026-08-14138$3.15
Call$26.002026-08-141,377$2.75
Call$26.502026-08-1463$2.68
Call$27.002026-08-14117$2.21
Call$27.502026-08-1440$2.19
Call$28.002026-08-1447$1.36
Call$28.502026-08-144$1.19
Call$29.002026-08-1477$0.84
Call$29.502026-08-14316$1.00
Call$30.002026-08-1493$0.53
Call$30.502026-08-142$0.38
Call$31.002026-08-1457$0.40
Call$31.502026-08-14——
Call$32.002026-08-141$0.20
Call$32.502026-08-14——
Call$33.002026-08-1430$0.14
Put$20.502026-08-1417$0.02
Put$21.002026-08-1412$0.06
Put$21.502026-08-1428$0.15
Put$22.002026-08-1457$0.14
Put$22.502026-08-1432$0.14
Put$23.002026-08-1442$0.05
Put$23.502026-08-1448$0.08
Put$24.002026-08-14146$0.08
Put$24.502026-08-1418$0.19
Put$25.002026-08-1470$0.15
Put$25.502026-08-1461$0.25
Put$26.002026-08-1412$0.45
Put$26.502026-08-143$0.40
Put$27.002026-08-142$0.83
Put$27.502026-08-147$0.62
Put$28.002026-08-14131$0.92
Put$28.502026-08-14—$1.19
Put$29.002026-08-14—$1.41
Put$29.502026-08-14——
Put$30.002026-08-14——
Put$30.502026-08-14——
Put$31.002026-08-14——
Put$31.502026-08-14——
Put$32.002026-08-141$7.61
Put$32.502026-08-14——
Put$33.002026-08-14——
Call$20.502026-08-21——
Call$21.002026-08-21876$6.59
Call$21.502026-08-21——
Call$22.002026-08-21776$6.50
Call$22.502026-08-211$6.38
Call$23.002026-08-211,046$5.90
Call$23.502026-08-2110$5.02
Call$24.002026-08-21997$4.60
Call$24.502026-08-21290$2.94
Call$25.002026-08-213,955$3.89
Call$25.502026-08-21386$3.30
Call$26.002026-08-211,782$2.96
Call$26.502026-08-21157$2.72
Call$27.002026-08-218,675$2.19
Call$27.502026-08-21240$2.15
Call$28.002026-08-211,597$1.61
Call$28.502026-08-21263$1.34
Call$29.002026-08-211,900$1.15
Call$29.502026-08-21183$1.00
Call$30.002026-08-217,202$0.75
Call$30.502026-08-2135$0.85
Call$31.002026-08-211,378$0.54
Call$32.002026-08-21671$0.33
Call$33.002026-08-21444$0.30
Put$20.502026-08-2134$0.07
Put$21.002026-08-212,319$0.07
Put$21.502026-08-213,339$0.12
Put$22.002026-08-212,087$0.06
Put$22.502026-08-2161$0.08
Put$23.002026-08-218,032$0.15
Put$23.502026-08-2147$0.20
Put$24.002026-08-214,142$0.19
Put$24.502026-08-21553$0.33
Put$25.002026-08-21761$0.30
Put$25.502026-08-21215$0.28
Put$26.002026-08-21787$0.46
Put$26.502026-08-2140$0.58
Put$27.002026-08-21220$0.80
Put$27.502026-08-2116$0.80
Put$28.002026-08-21128$1.19
Put$28.502026-08-21—$1.38
Put$29.002026-08-21119$1.36
Put$29.502026-08-211$4.96
Put$30.002026-08-21172$1.98
Put$30.502026-08-211$4.38
Put$31.002026-08-21119$6.62
Put$32.002026-08-211$7.85
Put$33.002026-08-21—$5.85
Call$20.502026-08-28——
Call$21.002026-08-28——
Call$21.502026-08-28——
Call$22.002026-08-2821$3.63
Call$22.502026-08-28——
Call$23.002026-08-2813$2.84
Call$23.502026-08-281$2.28
Call$24.002026-08-2847$4.71
Call$24.502026-08-285$4.07
Call$25.002026-08-28274$3.90
Call$25.502026-08-285$3.04
Call$26.002026-08-2853$3.32
Call$26.502026-08-2811$2.76
Call$27.002026-08-2841$2.61
Call$27.502026-08-2819$2.68
Call$28.002026-08-28147$2.24
Call$28.502026-08-28103$2.29
Call$29.002026-08-2874$1.69
Call$30.002026-08-2831$1.40
Call$31.002026-08-2844$0.96
Call$32.002026-08-2845$0.90
Call$33.002026-08-28——
Put$20.502026-08-28229$0.26
Put$21.002026-08-28345$0.31
Put$21.502026-08-28563$0.50
Put$22.002026-08-28223$0.19
Put$22.502026-08-2898$0.32
Put$23.002026-08-28300$0.23
Put$23.502026-08-28261$0.30
Put$24.002026-08-2823$0.36
Put$24.502026-08-2848$0.31
Put$25.002026-08-2841$0.63
Put$25.502026-08-2819$0.63
Put$26.002026-08-2818$0.85
Put$26.502026-08-28——
Put$27.002026-08-2814$1.02
Put$27.502026-08-28——
Put$28.002026-08-28—$1.69
Put$28.502026-08-28—$1.80
Put$29.002026-08-28——
Put$30.002026-08-28——
Put$31.002026-08-28——
Put$32.002026-08-28——
Put$33.002026-08-28——
Call$20.502026-09-04——
Call$21.002026-09-04——
Call$21.502026-09-04——
Call$22.002026-09-04——
Call$22.502026-09-04——
Call$23.002026-09-04——

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock