Dark

Check out our API

HPQ
HP Inc.
stock NYSE

At Close

Jul 24, 2026 3:59:59 PM EDT

25.76USD+5.100%(+1.25)11,631,493

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:24:30 AM EDT

24.68USD+0.694%(+0.17)3,563

After-hours

Jul 24, 2026 4:50:30 PM EDT

25.75USD-0.039%(-0.01)1,634,030

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,686	30,403	1,142	20,850

HPQ Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

HPQ Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

HPQ Jan 15, 2027 Exp. - Max Pain @ $23.00

Puts

Calls

HPQ Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0.13	-18.75%	1	5,574	07-23	HPQ270115C00055000
50 C	0.20	-9.09%	9	1,507	07-09	HPQ270115C00050000
47 C	0.25	+13.64%	15	136	07-08	HPQ270115C00047000
45 C	0.30	+20.00%	10	203	07-17	HPQ270115C00045000
42 C	0.42	+40.00%	1	189	07-21	HPQ270115C00042000
40 C	0.46	-11.54%	8	1,711	07-23	HPQ270115C00040000
38 C	0.65	-13.33%	8	194	07-23	HPQ270115C00038000
37 C	0.72	-11.11%	2	3,603	07-23	HPQ270115C00037000
36 C	0.79	+29.51%	2	163	07-23	HPQ270115C00036000
35 C	0.86	-14.85%	3	4,129	07-23	HPQ270115C00035000
34 C	0.99	-13.16%	1	311	07-23	HPQ270115C00034000
33 C	1.26	+0.80%	25	253	07-22	HPQ270115C00033000
32 C	1.49	+11.19%	6	1,947	07-22	HPQ270115C00032000
31 C	1.47	+2.80%	6	199	07-21	HPQ270115C00031000
30 C	1.70	-6.08%	7	4,790	07-23	HPQ270115C00030000
29 C	2.25	+40.63%	2	161	07-22	HPQ270115C00029000
28 C	2.19	+4.29%	20	5,333	07-23	HPQ270115C00028000
25 C	3.20	-12.81%	9	3,108	07-23	HPQ270115C00025000
24 C	3.75	+31.58%	4	132	07-23	HPQ270115C00024000
23 C	4.02	-9.66%	60	2,713	07-23	HPQ270115C00023000
22 C	4.95	-6.60%	1	167	07-17	HPQ270115C00022000
21 C	4.77	+34.37%	1	1,674	07-09	HPQ270115C00021000
20 C	6.55	+13.91%	1	4,150	07-22	HPQ270115C00020000
19 C	6.45	+10.26%	1	11	07-10	HPQ270115C00019000
18 C	8.05	+20.15%	1	453	07-22	HPQ270115C00018000
17 C	8.13	+11.37%	2	14	07-10	HPQ270115C00017000
16 C	8.20	+22.21%	1	13	07-08	HPQ270115C00016000
15 C	10.06	+5.56%	2	2,197	07-14	HPQ270115C00015000
14 C	11.90	+63.01%	5	11	07-14	HPQ270115C00014000
13 C	12.14	-3.73%	1	21	06-15	HPQ270115C00013000
10 C	15.40	+0.98%	55	22	06-09	HPQ270115C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	0	0%	0			HPQ270115P00055000
50 P	0	0%	0			HPQ270115P00050000
47 P	0	0%	0			HPQ270115P00047000
45 P	17.00	+11.48%	2	7	03-21	HPQ270115P00045000
42 P	17.65	-12.62%	4	2	06-10	HPQ270115P00042000
40 P	16.75	+2.13%	2	16	06-17	HPQ270115P00040000
38 P	0	0%	0			HPQ270115P00038000
37 P	18.68	+47.09%	1	7	02-24	HPQ270115P00037000
36 P	0	0%	0			HPQ270115P00036000
35 P	13.34	+40.13%	100	96	06-30	HPQ270115P00035000
34 P	10.15	0%	1	1	07-23	HPQ270115P00034000
33 P	11.45	+42.24%	3	2	07-01	HPQ270115P00033000
32 P	10.55	+42.57%	3	50	07-01	HPQ270115P00032000
31 P	9.15	-5.67%	1	13	07-07	HPQ270115P00031000
30 P	7.00	-4.11%	1	178	07-17	HPQ270115P00030000
29 P	8.00	+8.55%	11	93	07-01	HPQ270115P00029000
28 P	5.35	-5.31%	1	677	07-23	HPQ270115P00028000
25 P	3.70	+8.82%	37	2,469	07-23	HPQ270115P00025000
24 P	3.15	-4.55%	19	348	07-23	HPQ270115P00024000
23 P	2.38	-6.67%	208	7,217	07-22	HPQ270115P00023000
22 P	2.05	+4.06%	3	500	07-23	HPQ270115P00022000
21 P	1.66	+6.41%	3	176	07-23	HPQ270115P00021000
20 P	1.30	+5.69%	3	3,654	07-23	HPQ270115P00020000
19 P	1.01	-18.55%	2	407	07-23	HPQ270115P00019000
18 P	0.76	+1.33%	1	1,914	07-23	HPQ270115P00018000
17 P	0.57	-12.31%	2	340	07-14	HPQ270115P00017000
16 P	0.53	+15.22%	2	255	07-20	HPQ270115P00016000
15 P	0.38	0.00%	1	2,152	07-16	HPQ270115P00015000
14 P	0.29	+7.41%	1	296	07-15	HPQ270115P00014000
13 P	0.17	0.00%	2	806	07-22	HPQ270115P00013000
10 P	0.08	-11.11%	2	316	07-13	HPQ270115P00010000

Share