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
show all panelsmore…| 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 |
| Nov 20 '26 32.00 | 2.40 | 2.16 | 6.70% | 1 | 0.51 |
| Mar 19 '27 33.00 | 4.10 | 4.10 | 12.72% | 5 | 0.50 |
| Dec 18 '26 33.00 | 2.54 | 2.54 | 7.88% | 2 | 0.50 |
| Mar 19 '27 32.00 | 4.45 | 4.21 | 13.06% | 5 | 0.50 |
| Nov 20 '26 31.00 | 2.85 | 1.61 | 4.99% | 1 | 0.50 |
| Jan 15 '27 33.00 | 3.03 | 3.03 | 9.40% | 3 | 0.49 |
| Jan 15 '27 31.00 | 3.95 | 2.71 | 8.41% | 3 | 0.49 |
| Nov 20 '26 33.00 | 1.87 | 1.87 | 5.80% | 1 | 0.49 |
| Oct 16 '26 31.50 | 1.40 | 0.66 | 2.03% | 0 | 0.49 |
| Jun 17 '27 32.00 | 5.58 | 5.34 | 16.55% | 8 | 0.49 |
| Mar 19 '27 31.00 | 4.85 | 3.61 | 11.20% | 5 | 0.49 |
| Feb 19 '27 32.00 | 3.93 | 3.69 | 11.43% | 4 | 0.48 |
| Feb 19 '27 31.00 | 4.33 | 3.09 | 9.58% | 4 | 0.47 |
| Jan 15 '27 32.00 | 3.30 | 3.06 | 9.49% | 3 | 0.47 |
| Jun 17 '27 31.00 | 5.80 | 4.56 | 14.14% | 8 | 0.47 |
| Sep 17 '27 32.00 | 6.35 | 6.11 | 18.95% | 11 | 0.47 |
| Oct 16 '26 33.00 | 0.61 | 0.61 | 1.88% | 0 | 0.46 |
| Oct 16 '26 33.50 | 0.43 | 0.43 | 1.32% | 0 | 0.45 |
| Oct 16 '26 32.00 | 1.02 | 0.78 | 2.42% | 0 | 0.45 |
| Jan 21 '28 32.00 | 7.25 | 7.01 | 21.74% | 15 | 0.43 |
| Oct 16 '26 32.50 | 0.69 | 0.69 | 2.12% | 0 | 0.40 |
| Jan 19 '29 33.00 | 9.30 | 9.30 | 28.85% | 27 | 0.36 |
| Jan 19 '29 32.00 | 8.45 | 8.21 | 25.47% | 27 | 0.27 |