Quote for HPQ (HEWLETT-PACKARD CO)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Dec 18 '26 32.00 | 3.15 | 2.91 | 9.03% | 2 | 0.53 |
| Dec 18 '26 31.00 | 3.60 | 2.36 | 7.32% | 2 | 0.52 |
| Oct 16 '26 31.00 | 1.76 | 0.52 | 1.60% | 0 | 0.51 |
| Feb 19 '27 33.00 | 3.73 | 3.73 | 11.57% | 4 | 0.51 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Dec 18 '26 32.00 | Dec 18 '26 32.00 | 5.91 | 0.24 |
| Mar 19 '27 31.00 | Mar 19 '27 31.00 | 8.75 | 1.24 |
| Dec 18 '26 33.00 | Dec 18 '26 33.00 | 5.99 | 0.76 |
| Jun 17 '27 32.00 | Jun 17 '27 32.00 | 10.81 | 0.24 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 33.50 | Oct 16 '26 32.00 | 1.08 | 1.50 |
| Oct 16 '26 33.50 | Oct 16 '26 33.00 | 0.50 | 0.50 |
| Oct 16 '26 33.50 | Oct 16 '26 32.50 | 0.74 | 1.00 |
| Oct 16 '26 33.50 | Oct 16 '26 31.50 | 1.20 | 2.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 31.00 | Oct 16 '26 32.50 | 1.07 | 1.50 |
| Oct 16 '26 31.50 | Oct 16 '26 32.50 | 0.71 | 1.00 |
| Oct 16 '26 31.00 | Oct 16 '26 32.00 | 0.73 | 1.00 |
| Oct 16 '26 31.00 | Oct 16 '26 33.50 | 1.33 | 2.50 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Feb 19 '27 33.00 | Feb 19 '27 31.00 | -0.60 | 2.00 |
| Feb 19 '27 33.00 | Feb 19 '27 32.00 | -0.19 | 1.00 |
| Jan 15 '27 33.00 | Jan 15 '27 32.00 | -0.27 | 1.00 |
| Jun 17 '27 32.00 | Jun 17 '27 31.00 | -0.22 | 1.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 31.00 | Oct 16 '26 32.00 | -0.25 | 1.00 |
| Oct 16 '26 31.00 | Oct 16 '26 33.00 | -0.83 | 2.00 |
| May 21 '27 31.00 | May 21 '27 33.00 | -0.58 | 2.00 |
| Mar 19 '27 31.00 | Mar 19 '27 32.00 | -0.15 | 1.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Dec 18 '26 32.00 | Jan 19 '29 32.00 | -5.30 | 25 |
| Nov 20 '26 32.00 | Jan 19 '29 32.00 | -6.05 | 26 |
| Mar 19 '27 32.00 | Jan 19 '29 32.00 | -4.00 | 22 |
| Jun 17 '27 32.00 | Jan 19 '29 32.00 | -2.87 | 19 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Dec 18 '26 33.00 | Jan 15 '27 33.00 | -0.15 | 1 |
| Dec 18 '26 33.00 | May 21 '27 33.00 | -1.58 | 5 |
| Dec 18 '26 33.00 | Feb 19 '27 33.00 | -0.72 | 2 |
| Dec 18 '26 31.00 | Feb 19 '27 31.00 | -0.69 | 2 |