Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for HPQ (HEWLETT-PACKARD CO)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 HPQ  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

28.28 

 HEWLETT-PACKARD CO       CHANGE

0.79 

 HIGH 28.62   LOW 27.61   DIVIDEND DATE 2017-09-12 
 OPEN 27.62   CLOSE 27.49   DIVIDEND AMOUNT 0.13 
 BID 0.00   ASK 0.00   YIELD 2.81 
 VOLUME 14,045,555   SPLIT DATE     DATE/TIME: 2021-10-15 
 OPTION VOLUME 15830   IMPLIED VOLATILITY 0.36   HISTORICAL VOL  0.30 
Data used in the screeners below are delayed from September 24, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 HPQ  27.89    HPQ  Dec 17 '21  26.00  2.87  0.98  3.51%    0.34  2
 HPQ  27.89    HPQ  Nov 19 '21  26.00  2.56  0.67  2.40%    0.34  1
 HPQ  27.89    HPQ  Nov 19 '21  25.00  3.27  0.39  1.38%    0.33  1
 HPQ  27.89    HPQ  Oct 15 '21  25.00  2.97  0.08  0.29%    0.33  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 HPQ  Dec 17 '21  26.00   C  2.87    HPQ  Dec 17 '21  26.00   P  0.92    3.79  1.89
 HPQ  Jan 21 '22  25.00   C  3.73    HPQ  Jan 21 '22  25.00   P  0.88    4.60  2.89
 HPQ  Dec 17 '21  27.00   C  2.15    HPQ  Dec 17 '21  27.00   P  1.34    3.49  0.89
 HPQ  Nov 19 '21  25.00   C  3.27    HPQ  Nov 19 '21  25.00   P  0.32    3.59  2.89
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HPQ  Oct 15 '21  29.00   P  1.36    HPQ  Oct 15 '21  28.00   P  0.71    0.66  1.00
 HPQ  Dec 17 '21  30.00   P  3.02    HPQ  Dec 17 '21  29.00   P  2.34    0.68  1.00
 HPQ  Dec 17 '21  30.00   P  3.02    HPQ  Dec 17 '21  28.00   P  1.76    1.26  2.00
 HPQ  Dec 17 '21  29.00   P  2.34    HPQ  Dec 17 '21  28.00   P  1.76    0.58  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HPQ  Nov 19 '21  26.00   C  2.56    HPQ  Nov 19 '21  30.00   C  0.43    2.12  4.00
 HPQ  Oct 15 '21  25.00   C  2.97    HPQ  Oct 15 '21  29.00   C  0.29    2.68  4.00
 HPQ  Nov 19 '21  26.00   C  2.56    HPQ  Nov 19 '21  29.00   C  0.73    1.83  3.00
 HPQ  Nov 19 '21  25.00   C  3.27    HPQ  Nov 19 '21  30.00   C  0.43    2.84  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HPQ  Feb 18 '22  27.00   C  2.66    HPQ  Feb 18 '22  26.00   C  3.17    -0.51  1.00
 HPQ  Jan 20 '23  27.00   C  4.23    HPQ  Jan 20 '23  25.00   C  5.19    -0.96  2.00
 HPQ  Feb 18 '22  27.00   C  2.66    HPQ  Feb 18 '22  25.00   C  3.83    -1.17  2.00
 HPQ  Nov 19 '21  26.00   C  2.56    HPQ  Nov 19 '21  25.00   C  3.27    -0.71  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HPQ  Oct 15 '21  26.00   P  0.16    HPQ  Oct 15 '21  30.00   P  2.11    -1.95  4.00
 HPQ  Oct 15 '21  27.00   P  0.36    HPQ  Oct 15 '21  30.00   P  2.11    -1.74  3.00
 HPQ  Nov 19 '21  25.00   P  0.32    HPQ  Nov 19 '21  30.00   P  2.46    -2.14  5.00
 HPQ  Nov 19 '21  25.00   P  0.32    HPQ  Nov 19 '21  29.00   P  1.76    -1.44  4.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HPQ  Dec 17 '21  30.00   C  0.80    HPQ  Jan 19 '24  30.00   C  3.42    -2.62  25
 HPQ  Dec 17 '21  27.00   C  2.15    HPQ  Jan 19 '24  27.00   C  5.00    -2.85  25
 HPQ  Feb 18 '22  27.00   C  2.66    HPQ  Jan 19 '24  27.00   C  5.00    -2.34  23
 HPQ  Dec 17 '21  26.00   C  2.87    HPQ  May 20 '22  26.00   C  3.67    -0.80  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HPQ  Dec 17 '21  27.00   P  1.34    HPQ  Jan 21 '22  27.00   P  1.55    -0.21  1
 HPQ  Dec 17 '21  27.00   P  1.34    HPQ  Feb 18 '22  27.00   P  1.77    -0.43  2
 HPQ  Dec 17 '21  30.00   P  3.02    HPQ  Feb 18 '22  30.00   P  3.42    -0.40  2
 HPQ  Dec 17 '21  29.00   P  2.34    HPQ  Feb 18 '22  29.00   P  2.80    -0.46  2
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.