Home Options HPQChain

HPQ

HP Inc.Close $29.96EOD only

Max Pain

$27.00

Next expiry Aug 21, 2026

Expected Move

±$1.07

3.6% from close

Price Gap

-2.96

Distance to max pain

IV Rank

High premium

P/C OI

1.44

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects HPQ options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

HPQ Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
10.00	19.88	19.50	20.35	0.43	8	12	714.8%	0.978	0.0027	-0.170	0.001	0.001
13.00	16.96	16.60	17.40	0.53	18	6	368.8%	0.996	0.0011	-0.021	0.000	0.001
14.00	15.90	15.60	16.40	0.49	18	2	337.5%	0.996	0.0013	-0.020	0.000	0.001
15.00	14.93	14.65	15.35	0.51	18	11	309.4%	0.995	0.0016	-0.020	0.000	0.001
16.00	13.94	13.70	14.35	0.49	18	49	304.7%	0.992	0.0026	-0.032	0.001	0.001
17.00	12.93	12.70	13.35	0.45	16	3	278.9%	0.991	0.0032	-0.032	0.001	0.001
18.00	11.65	11.95	12.35	0.15	20	845	311.7%	0.974	0.0071	-0.087	0.002	0.001
19.00	10.92	10.70	11.35	0.47	23	170	229.7%	0.989	0.0046	-0.032	0.001	0.002
19.50	10.40	10.15	10.85	0.47	21	2	201.6%	0.993	0.0037	-0.021	0.001	0.002
20.00	9.92	9.65	10.35	0.51	22	1,172	192.2%	0.992	0.0042	-0.021	0.001	0.002
21.00	8.92	8.85	9.35	0.47	34	860	215.6%	0.972	0.0108	-0.064	0.002	0.002
21.50	8.45	8.20	8.90	0.46	20	2	185.9%	0.980	0.0096	-0.043	0.001	0.002
22.00	8.05	7.95	8.35	0.60	37	757	206.3%	0.960	0.0155	-0.083	0.002	0.002
22.50	7.55	7.45	7.95	0.62	16	3	206.3%	0.948	0.0190	-0.102	0.003	0.002
23.00	7.25	6.90	7.35	0.82	39	977	176.6%	0.959	0.0185	-0.073	0.002	0.002
23.50	6.47	6.25	6.85	0.52	16	10	143.8%	0.973	0.0158	-0.043	0.002	0.002
24.00	6.30	5.95	6.50	0.83	25	852	174.2%	0.931	0.0280	-0.107	0.004	0.002
24.50	5.60	5.45	5.85	0.65	18	283	147.7%	0.942	0.0289	-0.080	0.003	0.002
25.00	5.26	4.75	5.35	0.78	38	3,782	113.3%	0.965	0.0249	-0.042	0.002	0.002
25.50	4.62	4.45	4.85	0.66	16	327	125.0%	0.931	0.0392	-0.078	0.004	0.002
26.00	4.20	3.95	4.35	0.75	62	1,445	113.7%	0.924	0.0464	-0.077	0.004	0.002
26.50	3.65	3.35	3.85	0.66	17	195	93.8%	0.932	0.0516	-0.059	0.004	0.002
27.00	3.10	2.82	3.35	0.56	28	8,661	80.5%	0.929	0.0622	-0.052	0.004	0.002
27.50	2.47	2.11	3.15	0.58	3	795	77.0%	0.898	0.0854	-0.065	0.005	0.002
28.00	2.10	1.97	2.31	0.38	52	1,530	66.8%	0.876	0.1131	-0.065	0.006	0.002
28.50	1.14	1.25	1.92	0.00	1	434	84.4%	0.757	0.1366	-0.122	0.009	0.002
29.00	1.25	1.10	1.40	0.34	146	2,731	53.7%	0.758	0.2140	-0.078	0.008	0.002
29.50	1.01	0.74	0.96	0.36	22	471	56.8%	0.630	0.2445	-0.099	0.010	0.001
30.00	0.55	0.43	0.66	0.15	318	7,631	54.3%	0.502	0.2705	-0.100	0.011	0.001
30.50	0.32	0.26	0.46	0.04	85	477	55.3%	0.373	0.2521	-0.096	0.010	0.001
31.00	0.20	0.16	0.26	0.03	301	1,793	51.2%	0.240	0.2239	-0.073	0.008	0.001
31.50	0.16	0.04	0.22	0.07	113	386	58.6%	0.181	0.1656	-0.071	0.007	0.000
32.00	0.08	0.02	0.15	0.00	52	2,403	50.8%	0.081	0.1085	-0.035	0.004	0.000
32.50	0.06	0.01	0.12	0.00	68	1,111	55.1%	0.055	0.0744	-0.028	0.003	0.000
33.00	0.03	0.01	0.04	0.02	18	683	51.6%	0.021	0.0358	-0.012	0.001	0.000
33.50	0.06	0.00	0.07	0.00	0	57	61.7%	0.025	0.0347	-0.016	0.002	0.000
34.00	0.01	0.00	0.09	-0.04	2	550	71.9%	0.029	0.0334	-0.021	0.002	0.000
35.00	0.02	0.00	0.02	-0.03	6	1,328	65.6%	0.005	0.0081	-0.004	0.000	0.000
36.00	0.01	0.00	0.23	-0.06	25	274	116.4%	0.046	0.0306	-0.051	0.003	0.000
37.00	0.01	0.00	0.02	0.00	887	955	85.9%	0.004	0.0049	-0.004	0.000	0.000
38.00	0.01	0.00	0.01	0.00	1	6,285	87.5%	0.002	0.0021	-0.002	0.000	0.000
40.00	0.02	0.00	0.02	0.00	8	44	112.5%	0.003	0.0027	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
10.00	0.11	0.00	0.25	0.00	1	32	567.2%	-0.008	0.0015	-0.059	0.001	-0.000
13.00	0.08	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
14.00	0.02	0.00	0.25	0.00	3	212	406.3%	-0.012	0.0029	-0.058	0.001	-0.000
15.00	0.03	0.00	0.21	0.00	5	455	360.9%	-0.011	0.0030	-0.049	0.001	-0.000
16.00	0.02	0.00	0.10	0.00	11	4,330	293.8%	-0.006	0.0023	-0.024	0.000	-0.000
17.00	0.05	0.00	0.56	0.00	1	969	371.9%	-0.032	0.0071	-0.121	0.002	-0.000
18.00	0.03	0.00	0.10	0.00	3	2,983	243.8%	-0.008	0.0032	-0.024	0.001	-0.000
19.00	0.01	0.00	0.02	0.00	6	5,364	175.0%	-0.002	0.0011	-0.004	0.000	-0.000
20.00	0.01	0.00	0.02	0.00	101	4,182	159.4%	-0.002	0.0015	-0.005	0.000	-0.000
20.50	0.05	0.00	0.24	0.00	1	34	221.1%	-0.023	0.0091	-0.054	0.001	-0.000
21.00	0.02	0.00	0.06	0.00	11	2,153	164.1%	-0.007	0.0043	-0.014	0.001	-0.000
21.50	0.01	0.00	0.26	0.00	1	3,349	200.8%	-0.028	0.0117	-0.058	0.002	-0.000
22.00	0.01	0.00	0.02	0.00	1	2,039	125.0%	-0.003	0.0024	-0.005	0.000	-0.000
22.50	0.03	0.00	0.24	0.00	7	61	175.0%	-0.030	0.0142	-0.053	0.002	-0.000
23.00	0.03	0.00	0.15	0.00	2	6,904	148.4%	-0.021	0.0125	-0.034	0.001	-0.000
23.50	0.02	0.00	0.24	0.00	2	46	153.1%	-0.034	0.0183	-0.053	0.002	-0.000
24.00	0.01	0.00	0.23	0.00	1	4,101	141.0%	-0.036	0.0205	-0.050	0.002	-0.000
24.50	0.02	0.00	0.05	0.00	2	545	96.9%	-0.010	0.0098	-0.011	0.001	-0.000
25.00	0.01	0.00	0.05	0.00	3	791	89.1%	-0.011	0.0121	-0.012	0.001	-0.000
25.50	0.01	0.00	0.23	-0.01	20	252	109.8%	-0.047	0.0330	-0.049	0.003	-0.000
26.00	0.01	0.00	0.03	-0.01	10	938	67.2%	-0.009	0.0134	-0.007	0.001	-0.000
26.50	0.01	0.00	0.01	-0.01	6	180	50.0%	-0.003	0.0069	-0.002	0.000	-0.000
27.00	0.01	0.00	0.18	-0.03	89	1,503	73.8%	-0.056	0.0559	-0.037	0.003	-0.000
27.50	0.02	0.01	0.07	-0.07	14	264	52.3%	-0.033	0.0520	-0.017	0.002	-0.000
28.00	0.04	0.02	0.04	-0.09	29	532	43.8%	-0.041	0.0746	-0.017	0.002	-0.000
28.50	0.05	0.06	0.09	-0.18	169	397	43.4%	-0.097	0.1456	-0.033	0.005	-0.000
29.00	0.12	0.12	0.17	-0.29	64	1,413	41.8%	-0.187	0.2370	-0.050	0.007	-0.000
29.50	0.26	0.23	0.44	-0.29	70	2,409	52.0%	-0.360	0.2650	-0.087	0.010	-0.001
30.00	0.42	0.41	0.64	-0.48	54	4,260	49.5%	-0.500	0.2966	-0.088	0.011	-0.001
30.50	0.92	0.69	0.91	0.00	83	111	47.7%	-0.649	0.2863	-0.078	0.010	-0.002
31.00	1.28	1.03	1.24	0.00	6	2,250	45.3%	-0.789	0.2351	-0.056	0.008	-0.002
32.00	2.40	1.77	2.49	0.96	1	9	51.6%	-0.916	0.1102	-0.033	0.004	-0.002
33.00	5.85	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.004	0.000	-0.003
34.00	4.47	3.65	4.60	0.00	2	1	82.0%	-0.951	0.0452	-0.034	0.003	-0.003
35.00	9.15	4.60	5.55	0.00	0	0	80.5%	-0.982	0.0205	-0.012	0.001	-0.003
36.00	6.72	5.65	6.55	0.00	2	0	101.6%	-0.974	0.0218	-0.024	0.002	-0.003
38.00	8.55	7.65	8.45	0.00	2	1	96.9%	-0.996	0.0044	-0.001	0.000	-0.003
40.00	10.50	9.65	10.55	0.00	2	0	146.1%	-0.983	0.0108	-0.024	0.001	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.