Dark

Check out our Dark Pool Levels

HPQ
HP Inc.
stock NYSE

Market Open

Sep 22, 2026 11:05:55 AM EDT

32.38USD-1.730%(-0.57)2,311,162

32.39Bid 32.40Ask 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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11,246	9,234	507	20,945

HPQ Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

HPQ Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

HPQ Dec 18, 2026 Exp. - Max Pain @ $29.00

Puts

Calls

HPQ Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0.19	-34.48%	20	640	09-21	HPQ261218C00055000
50 C	0.54	-14.29%	1	204	09-17	HPQ261218C00050000
47 C	0.53	-34.57%	7	65	09-17	HPQ261218C00047000
45 C	0.70	-6.67%	20	432	09-21	HPQ261218C00045000
42 C	1.17	+11.43%	25	317	09-21	HPQ261218C00042000
40 C	1.38	-18.82%	40	3,073	09-21	HPQ261218C00040000
38 C	1.84	-15.60%	19	884	09-21	HPQ261218C00038000
37 C	2.14	-14.40%	142	792	09-21	HPQ261218C00037000
36 C	2.98	+24.17%	44	217	09-18	HPQ261218C00036000
35 C	2.59	-22.69%	2	1,559	09-21	HPQ261218C00035000
34 C	3.05	-15.98%	50	479	09-21	HPQ261218C00034000
33 C	3.95	-10.43%	5	572	09-21	HPQ261218C00033000
32 C	4.09	-14.08%	3	1,565	09-21	HPQ261218C00032000
31 C	4.66	-17.96%	4	1,620	09-21	HPQ261218C00031000
30 C	5.30	-17.83%	3	2,706	09-21	HPQ261218C00030000
29 C	8.28	+60.15%	6	327	09-11	HPQ261218C00029000
28 C	6.45	-7.19%	40	1,349	09-21	HPQ261218C00028000
25 C	8.89	-15.09%	111	2,049	09-21	HPQ261218C00025000
24 C	11.00	+32.05%	1	335	09-15	HPQ261218C00024000
23 C	10.66	+16.50%	1	503	09-11	HPQ261218C00023000
22 C	11.50	+5.70%	2	59	09-21	HPQ261218C00022000
21 C	10.34	-6.09%	17	269	09-08	HPQ261218C00021000
20 C	14.50	+9.60%	1	248	09-14	HPQ261218C00020000
19 C	6.85	-38.84%	20	123	06-08	HPQ261218C00019000
18 C	10.63	-18.17%	1	41	08-12	HPQ261218C00018000
17 C	14.40	+25.76%	245	1	09-08	HPQ261218C00017000
16 C	9.61	+146.41%	1	2	06-05	HPQ261218C00016000
15 C	21.25	+29.57%	8	38	09-11	HPQ261218C00015000
14 C	14.28	+24.17%	3	3	06-02	HPQ261218C00014000
13 C	11.48	-14.71%	2	7	06-09	HPQ261218C00013000
10 C	20.93	+135.96%	100	1	09-08	HPQ261218C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	0	0%	0			HPQ261218P00055000
50 P	0	0%	0			HPQ261218P00050000
47 P	0	0%	0			HPQ261218P00047000
45 P	0	0%	0			HPQ261218P00045000
42 P	0	0%	0			HPQ261218P00042000
40 P	8.30	+13.70%	2	25	09-17	HPQ261218P00040000
38 P	0	0%	0			HPQ261218P00038000
37 P	5.50	0.00%	1	67	09-21	HPQ261218P00037000
36 P	4.55	+1.11%	1	2	09-18	HPQ261218P00036000
35 P	4.48	+14.87%	3	176	09-21	HPQ261218P00035000
34 P	3.42	-12.53%	4	133	09-17	HPQ261218P00034000
33 P	3.50	+21.11%	17	104	09-21	HPQ261218P00033000
32 P	3.02	+18.90%	9	764	09-21	HPQ261218P00032000
31 P	2.54	+19.25%	1	156	09-21	HPQ261218P00031000
30 P	2.10	+31.25%	2,520	3,383	09-21	HPQ261218P00030000
29 P	1.66	+18.57%	119	227	09-21	HPQ261218P00029000
28 P	1.35	+23.85%	29	1,317	09-21	HPQ261218P00028000
25 P	0.63	+26.00%	26	572	09-21	HPQ261218P00025000
24 P	0.49	0.00%	28	529	09-21	HPQ261218P00024000
23 P	0.35	-10.26%	2	586	09-21	HPQ261218P00023000
22 P	0.27	-12.90%	1	315	09-14	HPQ261218P00022000
21 P	0.19	0.00%	5	2,014	09-11	HPQ261218P00021000
20 P	0.13	+30.00%	20	1,832	09-21	HPQ261218P00020000
19 P	0.07	-30.00%	1	763	09-18	HPQ261218P00019000
18 P	0.09	+28.57%	1	2,126	09-10	HPQ261218P00018000
17 P	0.05	-54.55%	1	137	09-14	HPQ261218P00017000
16 P	0.03	-40.00%	5	329	09-16	HPQ261218P00016000
15 P	0.04	-33.33%	1	5,330	08-28	HPQ261218P00015000
14 P	0.01	-50.00%	5	7	09-16	HPQ261218P00014000
13 P	0.04	+33.33%	2	387	09-17	HPQ261218P00013000
10 P	0.01	-95.00%	1	171	09-04	HPQ261218P00010000

Share