HPQ Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

32.45

Change

-1.13

Open

33.40

Previous

33.58

High

33.50

Low

32.18

Bid

-

Ask

-

Volume

10,763,907

Trades

-

Dividend

0.13

Yield

2.81%

Ex-Div

Sep 12, 2017

Impl Vol

0.507

Hist Vol

0.449

Opt Volume

10,733

Open Int

361,931

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HPQ 261030C00031000	0.70	2.05	1.85	1.46	21	64	W	31.00	HPQ 261030P00031000	0.07	0.16	0.13	0.01	41	49	W
HPQ 261030C00031500	0.89	1.49	1.52	0.99	35	79	W	31.50	HPQ 261030P00031500	0.14	0.22	0.18	0.04	71	52	W
HPQ 261030C00032000	0.67	1.09	0.78	0.58	17	311	W	32.00	HPQ 261030P00032000	0.28	0.45	0.43	0.13	79	395	W
HPQ 261030C00032500	0.41	0.60	0.41	0.28	52	195	W	32.50	HPQ 261030P00032500	0.30	0.82	0.64	0.33	148	114	W
HPQ 261030C00033000	0.23	0.39	0.23	0.11	123	242	W	33.00	HPQ 261030P00033000	0.39	1.71	1.08	0.66	136	105	W
HPQ 261030C00033500	0.15	0.27	0.20	0.03	48	243	W	33.50	HPQ 261030P00033500	0.98	2.17	0.88	1.08	8	435	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HPQ 261106C00031000	1.66	2.12	1.97	1.80	4	184	W	31.00	HPQ 261106P00031000	0.38	0.54	0.44	0.29	58	2,515	W
HPQ 261106C00031500	0.99	1.86	1.51	1.45	36	11	W	31.50	HPQ 261106P00031500	0.54	1.07	0.61	0.44	54	291	W
HPQ 261106C00032000	1.10	1.43	1.51	1.13	14	98	W	32.00	HPQ 261106P00032000	0.70	1.15	0.79	0.62	93	87	W
HPQ 261106C00032500	0.90	1.17	1.02	0.87	7	50	W	32.50	HPQ 261106P00032500	0.95	1.22	1.13	0.86	26	54	W
HPQ 261106C00033000	0.70	0.89	0.75	0.64	9	61	W	33.00	HPQ 261106P00033000	1.22	1.50	1.31	1.13	26	45	W
HPQ 261106C00033500	0.52	0.71	0.74	0.47	5	186	W	33.50	HPQ 261106P00033500	1.08	2.50	0.92	1.45	0	13	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HPQ 261113C00031000	1.20	3.10	3.34	2.16	0	70	W	31.00	HPQ 261113P00031000	0.43	0.80	0.70	0.51	4	41	W
HPQ 261113C00031500	1.74	2.10	1.79	1.83	2	27	W	31.50	HPQ 261113P00031500	0.79	1.15	0.51	0.67	0	9	W
HPQ 261113C00032000	1.37	1.85	1.61	1.53	2	19	W	32.00	HPQ 261113P00032000	1.01	1.41	1.18	0.87	5	24	W
HPQ 261113C00032500	1.09	1.58	1.31	1.26	3	56	W	32.50	HPQ 261113P00032500	1.27	1.46	1.39	1.10	2	54	W
HPQ 261113C00033000	0.98	1.34	1.53	1.02	1	186	W	33.00	HPQ 261113P00033000	1.52	1.74	0.98	1.36	0	59	W
HPQ 261113C00033500	0.68	1.14	1.01	0.82	1	73	W	33.50	HPQ 261113P00033500	1.19	2.07	1.23	1.65	0	15	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HPQ 261120C00031000	1.89	3.65	3.49	2.53	0	1,448	S	31.00	HPQ 261120P00031000	0.83	0.99	0.85	0.64	17	981	S
HPQ 261120C00031500	1.66	2.43	2.64	2.20	0	294	S	31.50	HPQ 261120P00031500	1.00	1.41	1.10	0.81	5	155	S
HPQ 261120C00032000	1.71	1.94	1.70	1.90	7	4,580	S	32.00	HPQ 261120P00032000	1.22	1.44	1.39	1.00	18	914	S
HPQ 261120C00032500	1.22	1.99	2.07	1.63	4	205	S	32.50	HPQ 261120P00032500	0.84	1.92	1.02	1.22	0	16	S
HPQ 261120C00033000	1.15	1.44	1.33	1.38	43	2,155	S	33.00	HPQ 261120P00033000	1.19	2.21	1.70	1.47	3	522	S
HPQ 261120C00033500	1.05	1.40	1.13	1.17	2	294	S	33.50	HPQ 261120P00033500	1.57	2.36	2.10	1.75	3	63	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HPQ 261127C00030000	2.17	4.75	5.00	3.63	0	21	W	30.00	HPQ 261127P00030000	0.82	1.22	0.89	0.46	0	76	W
HPQ 261127C00031000	2.43	3.20	3.47	2.92	0	48	W	31.00	HPQ 261127P00031000	1.19	1.45	1.34	0.72	2	18	W
HPQ 261127C00032000	2.14	2.46	2.31	2.29	2	21	W	32.00	HPQ 261127P00032000	1.59	2.03	1.81	1.07	24	52	W
HPQ 261127C00033000	1.67	2.15	1.81	1.76	1	3,054	W	33.00	HPQ 261127P00033000	2.12	2.50	2.21	1.51	20	4	W
HPQ 261127C00034000	1.31	1.58	1.50	1.32	12	33	W	34.00	HPQ 261127P00034000	1.25	3.80	2.49	2.04	1	14	W
HPQ 261127C00035000	1.00	1.23	1.11	0.96	9	49	W	35.00	HPQ 261127P00035000	2.29	4.65	4.87	2.67	0	1	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	30.00	HPQ 261204P00030000	0.80	1.42	0.87	0.50	0	63	W
HPQ 261204C00031000	2.60	3.60	3.14	3.35	2	0	W	31.00	HPQ 261204P00031000	1.02	1.79	1.40	0.75	9	28	W
HPQ 261204C00032000	2.22	3.05	3.47	2.71	0	3	W	32.00	HPQ 261204P00032000	1.65	2.25	1.92	1.08	2	118	W
HPQ 261204C00033000	1.88	2.17	2.07	2.16	23	9	W	33.00	HPQ 261204P00033000	2.22	2.66	2.54	1.49	20	68	W
HPQ 261204C00034000	1.31	2.14	2.42	1.69	0	2	W	34.00	HPQ 261204P00034000	2.72	3.40	2.56	1.98	0	317	W
HPQ 261204C00035000	1.02	1.81	1.70	1.30	1	156	W	35.00	HPQ 261204P00035000	3.45	3.90	2.72	2.55	0	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HPQ 261218C00030000	3.60	4.10	4.80	5.05	0	3,071	S	30.00	HPQ 261218P00030000	1.41	1.56	1.41	0.49	7	6,101	S
HPQ 261218C00031000	3.00	3.55	3.43	4.34	1	1,744	S	31.00	HPQ 261218P00031000	1.82	2.01	1.92	0.71	10	740	S
HPQ 261218C00032000	2.60	3.10	2.70	3.68	19	1,590	S	32.00	HPQ 261218P00032000	2.29	2.47	2.25	0.98	2	2,555	S
HPQ 261218C00033000	2.08	2.40	2.33	3.09	37	1,240	S	33.00	HPQ 261218P00033000	2.50	3.25	2.74	1.32	6	228	S
HPQ 261218C00034000	1.75	2.00	2.06	2.57	31	1,101	S	34.00	HPQ 261218P00034000	3.15	3.90	3.45	1.73	3	228	S
HPQ 261218C00035000	1.44	1.65	1.55	2.11	24	2,412	S	35.00	HPQ 261218P00035000	3.75	4.55	3.32	2.20	0	185	S

Below are few quick-links for most popular options chains: