Expensive Calls — HPQ
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Contract | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|
| HPQ | 32.24 | 10-09 31.50 | 0.88 | 0.14 | 0.43% | 0.45% | 0.59 | 10 |
| HPQ | 32.24 | 10-09 32.00 | 0.56 | 0.32 | 0.99% | 1.01% | 0.56 | 171 |
| HPQ | 32.24 | 12-18 32.00 | 3.00 | 2.76 | 8.56% | 9.44% | 0.53 | 6 |
| HPQ | 32.24 | 10-09 33.00 | 0.13 | 0.13 | 0.40% | 2.77% | 0.52 | 290 |
| HPQ | 32.24 | 02-19 33.00 | 3.35 | 3.35 | 10.39% | 14.23% | 0.51 | 12 |
| HPQ | 32.24 | 11-20 32.00 | 2.16 | 1.92 | 5.96% | 6.38% | 0.51 | 57 |
| HPQ | 32.24 | 11-13 32.00 | 1.88 | 1.64 | 5.09% | 5.40% | 0.51 | 0 |
| HPQ | 32.24 | 03-19 33.00 | 3.40 | 3.40 | 10.55% | 14.42% | 0.50 | 0 |
| HPQ | 32.24 | 12-18 33.00 | 2.44 | 2.44 | 7.57% | 10.74% | 0.50 | 0 |
| HPQ | 32.24 | 03-19 32.00 | 3.95 | 3.71 | 11.51% | 13.11% | 0.50 | 1 |
| HPQ | 32.24 | 01-15 33.00 | 2.77 | 2.77 | 8.59% | 11.98% | 0.49 | 118 |
| HPQ | 32.24 | 11-20 33.00 | 1.80 | 1.80 | 5.58% | 8.41% | 0.49 | 22 |
| HPQ | 32.24 | 10-16 31.50 | 1.26 | 0.52 | 1.61% | 1.68% | 0.49 | 4 |
| HPQ | 32.24 | 11-13 33.00 | 1.44 | 1.44 | 4.47% | 7.14% | 0.49 | 2 |
| HPQ | 32.24 | 06-17 32.00 | 5.30 | 5.06 | 15.69% | 18.78% | 0.49 | 0 |
| HPQ | 32.24 | 11-06 32.50 | 1.45 | 1.45 | 4.50% | 5.55% | 0.49 | 9 |
| HPQ | 32.24 | 11-06 31.50 | 1.81 | 1.07 | 3.32% | 3.52% | 0.49 | 8 |
| HPQ | 32.24 | 02-19 32.00 | 3.55 | 3.31 | 10.27% | 11.54% | 0.48 | 0 |
| HPQ | 32.24 | 10-09 32.50 | 0.16 | 0.16 | 0.50% | 1.31% | 0.48 | 137 |
| HPQ | 32.24 | 11-06 33.00 | 1.14 | 1.14 | 3.54% | 6.11% | 0.48 | 3 |
| HPQ | 32.24 | 11-06 32.00 | 1.62 | 1.38 | 4.28% | 4.51% | 0.48 | 14 |
| HPQ | 32.24 | 01-15 32.00 | 3.15 | 2.91 | 9.03% | 10.00% | 0.47 | 11 |
| HPQ | 32.24 | 09-17 32.00 | 6.10 | 5.86 | 18.18% | 22.42% | 0.47 | 15 |
| HPQ | 32.24 | 10-30 31.50 | 1.80 | 1.06 | 3.29% | 3.48% | 0.46 | 0 |
| HPQ | 32.24 | 10-23 33.00 | 0.88 | 0.88 | 2.73% | 5.23% | 0.46 | 117 |
| HPQ | 32.24 | 10-30 32.00 | 1.51 | 1.27 | 3.94% | 4.13% | 0.46 | 6 |
| HPQ | 32.24 | 10-16 33.00 | 0.59 | 0.59 | 1.83% | 4.27% | 0.46 | 519 |
| HPQ | 32.24 | 10-30 33.00 | 0.93 | 0.93 | 2.88% | 5.40% | 0.46 | 12 |
| HPQ | 32.24 | 10-30 32.50 | 1.21 | 1.21 | 3.75% | 4.74% | 0.45 | 10 |
| HPQ | 32.24 | 10-16 32.00 | 0.85 | 0.61 | 1.89% | 1.94% | 0.45 | 79 |
| HPQ | 32.24 | 10-23 32.00 | 1.13 | 0.89 | 2.76% | 2.86% | 0.44 | 6 |
| HPQ | 32.24 | 10-23 32.50 | 0.96 | 0.96 | 2.98% | 3.90% | 0.43 | 110 |
| HPQ | 32.24 | 01-21 32.00 | 6.90 | 6.66 | 20.66% | 26.28% | 0.43 | 1 |
| HPQ | 32.24 | 10-23 31.50 | 1.36 | 0.62 | 1.92% | 2.01% | 0.42 | 21 |
| HPQ | 32.24 | 10-16 32.50 | 0.56 | 0.56 | 1.74% | 2.59% | 0.40 | 164 |
| HPQ | 32.24 | 01-19 33.00 | 8.10 | 8.10 | 25.12% | 36.70% | 0.36 | 0 |
| HPQ | 32.24 | 01-19 32.00 | 7.60 | 7.36 | 22.83% | 29.87% | 0.27 | 0 |