Dark

Check out our Level2View

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 32.41Ask 0.02Spread

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
28,195	29,191	1,106	22,875

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	0.30	-26.83%	250	6,132	09-21	HPQ270115C00055000
50 C	0.68	-12.82%	2	924	09-18	HPQ270115C00050000
47 C	0.85	-17.48%	7	251	09-17	HPQ270115C00047000
45 C	1.30	0.00%	3	189	09-21	HPQ270115C00045000
42 C	1.42	-17.92%	10	533	09-21	HPQ270115C00042000
40 C	1.64	-21.90%	62	2,039	09-21	HPQ270115C00040000
38 C	2.16	-22.58%	72	367	09-21	HPQ270115C00038000
37 C	2.40	-20.00%	45	4,568	09-21	HPQ270115C00037000
36 C	3.40	0.00%	1	415	09-18	HPQ270115C00036000
35 C	3.05	-23.75%	279	13,025	09-21	HPQ270115C00035000
34 C	3.55	-12.35%	57	449	09-21	HPQ270115C00034000
33 C	4.05	-23.44%	10	299	09-21	HPQ270115C00033000
32 C	4.95	-2.94%	15	2,196	09-21	HPQ270115C00032000
31 C	5.00	0.00%	4	176	09-21	HPQ270115C00031000
30 C	5.45	-14.17%	26	8,365	09-21	HPQ270115C00030000
29 C	6.75	+4.65%	10	226	09-17	HPQ270115C00029000
28 C	6.70	-16.87%	20	5,733	09-21	HPQ270115C00028000
25 C	9.82	+9.72%	10	2,460	09-21	HPQ270115C00025000
24 C	9.63	-12.85%	41	134	09-21	HPQ270115C00024000
23 C	11.85	+2.16%	1	2,758	09-18	HPQ270115C00023000
22 C	12.00	+4.80%	4	186	09-17	HPQ270115C00022000
21 C	11.19	+19.55%	33	1,673	09-04	HPQ270115C00021000
20 C	14.45	-3.67%	6	3,811	09-18	HPQ270115C00020000
19 C	11.03	+71.01%	3	10	08-07	HPQ270115C00019000
18 C	16.35	-9.67%	20	275	09-17	HPQ270115C00018000
17 C	8.13	+11.37%	2	14	07-10	HPQ270115C00017000
16 C	15.40	+87.80%	60	13	09-08	HPQ270115C00016000
15 C	19.21	+19.76%	4	134	09-18	HPQ270115C00015000
14 C	18.05	+30.61%	40	8	09-08	HPQ270115C00014000
13 C	21.12	-3.65%	2	14	09-18	HPQ270115C00013000
10 C	22.05	+43.18%	45	9	09-08	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	13.20	-22.35%	10	7	09-04	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	6.20	-8.82%	39	69	09-18	HPQ270115P00038000
37 P	5.55	-70.29%	90	96	09-11	HPQ270115P00037000
36 P	0	0%	0			HPQ270115P00036000
35 P	4.30	+6.17%	5	101	09-14	HPQ270115P00035000
34 P	3.70	-3.90%	5	15	09-18	HPQ270115P00034000
33 P	3.35	+4.69%	784	800	09-15	HPQ270115P00033000
32 P	3.30	+17.86%	15	71	09-21	HPQ270115P00032000
31 P	2.77	+23.66%	5	219	09-21	HPQ270115P00031000
30 P	2.25	+6.64%	1	357	09-21	HPQ270115P00030000
29 P	1.95	+21.88%	9	549	09-21	HPQ270115P00029000
28 P	1.63	+13.99%	2	905	09-21	HPQ270115P00028000
25 P	0.78	+8.33%	33	3,399	09-21	HPQ270115P00025000
24 P	0.62	+1.64%	4	314	09-16	HPQ270115P00024000
23 P	0.44	+2.33%	1	6,667	09-21	HPQ270115P00023000
22 P	0.42	+5.00%	1	493	09-21	HPQ270115P00022000
21 P	0.27	-3.57%	6	292	09-15	HPQ270115P00021000
20 P	0.20	+5.26%	3	3,944	09-18	HPQ270115P00020000
19 P	0.14	-12.50%	200	398	09-21	HPQ270115P00019000
18 P	0.11	-8.33%	1	2,177	09-21	HPQ270115P00018000
17 P	0.07	-12.50%	200	511	09-21	HPQ270115P00017000
16 P	0.06	+20.00%	188	414	09-09	HPQ270115P00016000
15 P	0.07	+40.00%	2	1,454	09-11	HPQ270115P00015000
14 P	0.03	-76.92%	1	109	09-03	HPQ270115P00014000
13 P	0.03	-25.00%	1	341	09-16	HPQ270115P00013000
10 P	0.01	-75.00%	2	261	08-13	HPQ270115P00010000

Share