Dark

Check out our API

HPQ
HP Inc.
stock NYSE

At Close

Sep 23, 2026 4:00:00 PM EDT

32.17USD+0.406%(+0.13)16,109,813

32.16Bid 32.19Ask 0.03Spread

Pre-market

Sep 23, 2026 9:29:30 AM EDT

32.45USD+1.280%(+0.41)19,846

After-hours

Sep 23, 2026 4:30:30 PM EDT

32.16USD-0.031%(-0.01)22,310

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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,538	3,069	769	2,361

HPQ Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

HPQ Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

HPQ Feb 19, 2027 Exp. - Max Pain @ $31.00

Puts

Calls

HPQ Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	1.30	-16.67%	55	660	09-21	HPQ270219C00045000
40 C	1.82	-32.59%	1	326	09-22	HPQ270219C00040000
37 C	2.47	-14.83%	26	351	09-22	HPQ270219C00037000
36 C	2.75	-12.14%	147	579	09-22	HPQ270219C00036000
35 C	3.15	-10.76%	37	221	09-22	HPQ270219C00035000
34 C	4.99	+2.89%	10	229	09-18	HPQ270219C00034000
33 C	3.90	-22.00%	47	703	09-22	HPQ270219C00033000
32 C	4.30	-10.79%	37	285	09-22	HPQ270219C00032000
31 C	4.80	-8.92%	41	360	09-22	HPQ270219C00031000
30 C	7.52	+29.88%	3	247	09-11	HPQ270219C00030000
29 C	6.17	+12.39%	3	190	09-22	HPQ270219C00029000
28 C	7.05	-20.34%	24	144	09-21	HPQ270219C00028000
27 C	6.97	+4.03%	4	39	09-22	HPQ270219C00027000
26 C	7.32	+1.95%	5	105	09-08	HPQ270219C00026000
25 C	8.07	+27.89%	2	96	09-03	HPQ270219C00025000
24 C	9.48	+17.04%	1	15	09-10	HPQ270219C00024000
23 C	7.95	-9.45%	25	26	08-21	HPQ270219C00023000
22 C	13.12	+11.19%	1	10	09-18	HPQ270219C00022000
21 C	9.35	-2.40%	8	9	08-21	HPQ270219C00021000
20 C	13.24	0%	1	1	09-11	HPQ270219C00020000
19 C	0	0%	0			HPQ270219C00019000
18 C	10.85	0%	8	8	08-05	HPQ270219C00018000
17 C	0	0%	0			HPQ270219C00017000
16 C	8.29	-0.96%	2	2	07-16	HPQ270219C00016000
15 C	15.35	0%	2	1	08-10	HPQ270219C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			HPQ270219P00045000
40 P	8.55	0%	11	11	09-14	HPQ270219P00040000
37 P	6.10	-14.08%	36	52	09-15	HPQ270219P00037000
36 P	5.90	+7.27%	4	71	09-16	HPQ270219P00036000
35 P	5.20	-0.95%	1	124	09-17	HPQ270219P00035000
34 P	5.25	+26.51%	22	186	09-22	HPQ270219P00034000
33 P	4.65	+25.68%	38	325	09-22	HPQ270219P00033000
32 P	4.10	+26.15%	11	122	09-22	HPQ270219P00032000
31 P	3.55	+18.33%	16	124	09-22	HPQ270219P00031000
30 P	3.05	+14.23%	39	135	09-22	HPQ270219P00030000
29 P	2.62	+18.55%	15	27	09-22	HPQ270219P00029000
28 P	1.93	+4.32%	3	41	09-21	HPQ270219P00028000
27 P	1.76	+14.29%	10	137	09-22	HPQ270219P00027000
26 P	1.38	+4.55%	1	35	09-22	HPQ270219P00026000
25 P	1.17	+25.81%	53	131	09-22	HPQ270219P00025000
24 P	0.67	-4.29%	559	784	09-18	HPQ270219P00024000
23 P	0.73	+21.67%	16	83	09-22	HPQ270219P00023000
22 P	0.52	+15.56%	2	61	09-16	HPQ270219P00022000
21 P	0.33	-71.55%	2	28	09-18	HPQ270219P00021000
20 P	0.37	+23.33%	3	347	09-08	HPQ270219P00020000
19 P	0.46	+6.98%	4	16	08-24	HPQ270219P00019000
18 P	0.18	+5.88%	4	179	09-02	HPQ270219P00018000
17 P	0.11	+10.00%	4	8	09-02	HPQ270219P00017000
16 P	0.08	-46.67%	4	22	09-22	HPQ270219P00016000
15 P	0.14	-44.00%	39	81	08-17	HPQ270219P00015000

Share