Dark

Check out our API

HPQ
HP Inc.
stock NYSE

Market Open

Sep 22, 2026 3:33:42 PM EDT

31.99USD-2.929%(-0.96)9,606,421

31.98Bid 31.99Ask 0.01Spread

Pre-market

Sep 22, 2026 9:23:30 AM EDT

33.30USD+1.062%(+0.35)48,446

After-hours

Sep 21, 2026 4:47:30 PM EDT

32.95USD-0.030%(-0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 May 21, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,585	16,056	780	14,493

HPQ Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

HPQ Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

HPQ Nov 20, 2026 Exp. - Max Pain @ $28.00

Puts

Calls

HPQ Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.35	-22.22%	67	2,959	09-21	HPQ261120C00045000
40 C	0.76	-35.04%	44	3,471	09-21	HPQ261120C00040000
38 C	1.07	-31.85%	89	793	09-21	HPQ261120C00038000
37 C	1.34	-29.47%	37	285	09-21	HPQ261120C00037000
36 C	1.54	-32.46%	23	379	09-21	HPQ261120C00036000
35 C	1.99	-25.47%	13	1,527	09-21	HPQ261120C00035000
34 C	2.37	-25.47%	17	1,912	09-21	HPQ261120C00034000
33 C	2.75	-21.43%	62	1,296	09-21	HPQ261120C00033000
32 C	3.40	-14.14%	5	3,434	09-21	HPQ261120C00032000
31 C	4.01	-14.68%	17	365	09-21	HPQ261120C00031000
30 C	4.57	-21.21%	69	3,306	09-21	HPQ261120C00030000
29 C	4.97	-24.47%	1	274	09-21	HPQ261120C00029000
28 C	6.90	+11.29%	1	259	09-17	HPQ261120C00028000
27 C	7.74	-12.24%	4	472	09-18	HPQ261120C00027000
26 C	7.50	-19.79%	5	662	09-17	HPQ261120C00026000
25 C	8.25	-16.67%	1	1,430	09-21	HPQ261120C00025000
24 C	10.50	+4.69%	1	328	09-18	HPQ261120C00024000
23 C	10.50	+12.90%	1	103	09-11	HPQ261120C00023000
22 C	10.10	+8.49%	1	198	09-08	HPQ261120C00022000
21 C	10.86	+14.92%	6	37	09-09	HPQ261120C00021000
20 C	12.20	+24.36%	10	38	09-02	HPQ261120C00020000
19 C	11.65	+19.61%	65	54	09-08	HPQ261120C00019000
18 C	13.20	+13.79%	35	26	09-08	HPQ261120C00018000
17 C	6.30	-30.00%	1	2	06-25	HPQ261120C00017000
16 C	16.10	+149.61%	35	1	09-08	HPQ261120C00016000
15 C	16.40	+102.72%	245	19	09-08	HPQ261120C00015000
14 C	16.50	+58.35%	2	2	09-01	HPQ261120C00014000
13 C	18.45	+54.39%	35	8	09-08	HPQ261120C00013000
12 C	0	0%	0			HPQ261120C00012000
11 C	15.44	0%	2	1	06-03	HPQ261120C00011000
10 C	0	0%	0			HPQ261120C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	12.95	0%	35	35	09-02	HPQ261120P00045000
40 P	0	0%	0			HPQ261120P00040000
38 P	5.40	+3.45%	1	51	09-16	HPQ261120P00038000
37 P	5.10	+2.00%	3	22	09-16	HPQ261120P00037000
36 P	4.17	+5.57%	1	113	09-16	HPQ261120P00036000
35 P	3.20	+8.11%	31	93	09-18	HPQ261120P00035000
34 P	2.66	+8.57%	6	76	09-18	HPQ261120P00034000
33 P	2.52	+17.76%	25	133	09-21	HPQ261120P00033000
32 P	2.08	+25.30%	20	257	09-21	HPQ261120P00032000
31 P	1.68	+37.70%	23	201	09-21	HPQ261120P00031000
30 P	1.27	+20.95%	87	1,283	09-21	HPQ261120P00030000
29 P	0.96	+31.51%	24	848	09-21	HPQ261120P00029000
28 P	0.72	+33.33%	17	741	09-21	HPQ261120P00028000
27 P	0.38	-43.28%	6	984	09-17	HPQ261120P00027000
26 P	0.38	+46.15%	1	384	09-21	HPQ261120P00026000
25 P	0.26	+23.81%	4	810	09-21	HPQ261120P00025000
24 P	0.13	-56.67%	20	201	09-21	HPQ261120P00024000
23 P	0.08	-20.00%	2	905	09-21	HPQ261120P00023000
22 P	0.06	-25.00%	15	5,097	09-21	HPQ261120P00022000
21 P	0.05	-44.44%	1	256	09-21	HPQ261120P00021000
20 P	0.04	-33.33%	5	1,761	09-17	HPQ261120P00020000
19 P	0.08	+60.00%	1	113	09-16	HPQ261120P00019000
18 P	0.09	0.00%	2	187	08-26	HPQ261120P00018000
17 P	0.05	-50.00%	1	253	08-21	HPQ261120P00017000
16 P	0.04	-60.00%	138	228	08-21	HPQ261120P00016000
15 P	0.02	-98.46%	100	130	09-03	HPQ261120P00015000
14 P	0.03	-80.00%	1	49	07-30	HPQ261120P00014000
13 P	0.09	-25.00%	2	9	06-29	HPQ261120P00013000
12 P	0.11	-15.38%	2	1	06-29	HPQ261120P00012000
11 P	0.07	-66.67%	2	30	06-29	HPQ261120P00011000
10 P	0.05	-96.00%	2	22	09-16	HPQ261120P00010000

Share