Cboe Global Markets

HPQ - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

HP Inc (hpq)

2025-06-05 15:59:59 ET (Delayed)
Bid: 
24.73
Ask: 
25.02
Vol: 
12,250,155
Last: 
24.66
Change: 
+0.08 (+0.3239%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HPQ 23.500
1.81
+0
0.22
2.39
0
0.98
0.9423
0.1473
8
HPQ 24.000
0.95
-0.235
0.46
0.99
7
0.45
0.8372
0.3402
33
HPQ 24.500
0.44
-0.31
0.3
0.79
23
0.84
0.6275
0.617
137
HPQ 25.000
0.09
-0.295
0.07
0.11
134
0.4
0.2967
0.6169
1834
HPQ 25.500
0.02
-0.135
0.01
0.03
200
0.43
0.078
0.2622
1525
HPQ 26.000
0.01
-0.045
0
0.01
341
0.48
0.0287
0.0983
4001
Fri Jun 06 2025
Strike
HPQ 23.500
HPQ 24.000
HPQ 24.500
HPQ 25.000
HPQ 25.500
HPQ 26.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HPQ 23.500
0.02
+0
0.02
0.11
3
0.82
-0.0576
0.1473
261
HPQ 24.000
0.05
+0.025
0.02
0.07
141
0.5
-0.1627
0.3402
1340
HPQ 24.500
0.11
+0.03
0.11
0.16
64
0.43
-0.3725
0.6173
257
HPQ 25.000
0.4
+0.185
0.22
0.44
143
0.22
-0.7048
0.6251
321
HPQ 25.500
0.59
+0.105
0.63
1.03
53
0.43
-0.929
0.2695
237
HPQ 26.000
1.05
+0.06
1.21
1.38
50
0
-0.9774
0.0942
107
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HPQ 23.500
1.95
+0
1.11
1.66
0
0.49
0.8644
0.1965
7
HPQ 24.000
0.88
-0.38
0.82
0.88
64
0.32
0.7443
0.2988
44
HPQ 24.500
0.5
-0.36
0.5
0.53
16
0.32
0.5766
0.3734
148
HPQ 25.000
0.26
-0.275
0.26
0.29
315
0.32
0.3866
0.3729
664
HPQ 25.500
0.11
-0.19
0.12
0.15
84
0.31
0.2179
0.289
409
HPQ 26.000
0.03
-0.11
0.03
0.06
20
0.3
0.1098
0.1779
1359
Fri Jun 13 2025
Strike
HPQ 23.500
HPQ 24.000
HPQ 24.500
HPQ 25.000
HPQ 25.500
HPQ 26.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HPQ 23.500
0.13
+0.025
0.15
0.2
2
0.36
-0.2273
0.2347
116
HPQ 24.000
0.32
+0.13
0.23
0.33
23
0.32
-0.3596
0.302
219
HPQ 24.500
0.53
+0.185
0.49
0.55
214
0.33
-0.5196
0.3335
273
HPQ 25.000
0.81
+0.245
0.78
0.84
197
0.32
-0.6842
0.3089
387
HPQ 25.500
0.85
+0
1.09
1.32
0
0.32
-0.8221
0.2323
213
HPQ 26.000
1.39
-0.015
1.4
2.06
3
0.54
-0.908
0.1455
588
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HPQ 23.500
1.37
-0.37
1.23
1.38
2
0.29
0.8184
0.2199
2
HPQ 24.000
1.42
+0
0.86
0.96
0
0.31
0.6929
0.2841
793
HPQ 24.500
0.77
-0.17
0.6
0.64
15
0.31
0.5442
0.3109
371
HPQ 25.000
0.37
-0.27
0.36
0.4
37
0.3
0.3918
0.2902
1162
HPQ 25.500
0.28
-0.115
0.21
0.23
49
0.3
0.2586
0.2356
411
HPQ 26.000
0.12
-0.11
0.1
0.13
638
0.29
0.1587
0.1713
1046
Fri Jun 20 2025
Strike
HPQ 23.500
HPQ 24.000
HPQ 24.500
HPQ 25.000
HPQ 25.500
HPQ 26.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HPQ 23.500
0.25
+0.06
0.26
0.3
29
0.33
-0.2704
0.2025
68
HPQ 24.000
0.44
+0.145
0.4
0.45
1,668
0.32
-0.3806
0.24
4585
HPQ 24.500
0.68
+0.21
0.61
0.67
13
0.31
-0.5061
0.2602
1059
HPQ 25.000
0.9
+0.215
0.75
0.95
229
0.3
-0.6365
0.2541
3347
HPQ 25.500
0.86
+0
0.57
1.29
0
0
-0.7569
0.2199
74
HPQ 26.000
1.48
+0.165
1.46
1.82
10
0.25
-0.8522
0.1672
517
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HPQ 22.000
3.1
+0
2.65
2.77
0
0.32
0.9575
0.0675
40
HPQ 23.000
1.92
-0.38
0.93
1.95
2
0
0.8517
0.1666
6
HPQ 24.000
1.05
-0.325
1.03
1.26
1
0.33
0.643
0.2354
169
HPQ 25.000
0.52
-0.215
0.51
0.74
437
0.31
0.4099
0.2207
675
HPQ 26.000
0.26
-0.085
0.2
0.25
11
0.3
0.2176
0.1634
328
HPQ 27.000
0.12
-0.015
0.04
0.19
10
0.34
0.103
0.0972
103
Fri Jun 27 2025
Strike
HPQ 22.000
HPQ 23.000
HPQ 24.000
HPQ 25.000
HPQ 26.000
HPQ 27.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HPQ 22.000
0.07
-0.025
0.11
0.13
1
0.36
-0.1119
0.0866
34
HPQ 23.000
0.25
+0.055
0.24
0.31
11
0.34
-0.2197
0.1455
71
HPQ 24.000
0.46
+0
0.48
0.6
0
0.31
-0.3935
0.198
129
HPQ 25.000
0.6
+0
0.92
1.08
0
0.27
-0.6026
0.2112
57
HPQ 26.000
1.53
+0.13
1.67
1.87
3
0.31
-0.7941
0.1672
12
HPQ 27.000
2.73
+0
2.55
2.9
0
0.38
-0.9111
0.0986
14
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.