HP · Option chain

HP Option Chain

Every listed HP strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$45.02

Call open interest

4,717

Put open interest

1,705

Put/call (volume)

0.38

271 contracts changed hands across these expirations — 196 calls against 75 puts. Calls outtraded puts 2.61 to one.

Sep 18, 202613 days

call OI 1,122 · put OI 370

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	9.90 / 11.50	—	39	35	—	0.00 / 0.50	—	143
—	7.40 / 9.00	—	139	37.5	0.15	0.00 / 0.15	1	23
5.63	5.00 / 6.70	1	162	40	—	0.00 / 0.45	—	78
3.27	2.75 / 4.10	10	125	42.5	—	0.20 / 0.80	—	41
1.50	1.35 / 1.95	24	292	45	1.30	1.25 / 1.50	8	50
0.71	0.35 / 1.15	66	172	47.5	2.90	1.90 / 3.30	14	13
0.15	0.00 / 0.65	7	166	50	4.80	3.50 / 5.50	2	22
—	0.05 / 0.25	—	16	52.5	—	5.90 / 7.80	—	—
0.05	0.00 / 0.30	1	11	55	—	7.90 / 10.20	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 158 · put OI 48

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.00 / 12.60	—	2	35	—	0.00 / 1.45	—	25
—	7.80 / 9.60	—	—	37.5	—	0.00 / 1.00	—	3
—	5.60 / 7.30	—	40	40	—	0.00 / 1.70	—	10
—	3.90 / 5.60	—	4	42.5	—	0.05 / 2.45	—	5
—	1.95 / 4.30	—	25	45	—	1.20 / 2.80	—	5
1.82	1.45 / 2.00	18	35	47.5	3.60	3.50 / 4.10	6	—
1.13	0.60 / 1.45	29	52	50	—	3.60 / 6.00	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 1,877 · put OI 34

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
12.62	10.20 / 13.10	1	1,129	35	—	0.05 / 1.45	—	14
9.40	8.90 / 10.00	11	56	37.5	—	0.55 / 2.00	—	3
—	7.20 / 9.00	—	201	40	—	1.15 / 2.80	—	11
—	5.30 / 7.40	—	70	42.5	—	1.80 / 3.60	—	3
—	3.40 / 6.30	—	130	45	—	2.55 / 4.90	—	—
—	2.70 / 5.20	—	101	47.5	—	3.90 / 6.50	—	3
3.10	1.90 / 4.50	5	164	50	—	5.50 / 8.40	—	—
—	0.85 / 3.80	—	2	52.5	—	8.50 / 9.30	—	—
—	1.00 / 2.70	—	24	55	—	10.50 / 11.20	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 876 · put OI 1,055

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.80 / 13.50	—	104	35	1.19	0.90 / 2.55	5	46
—	8.90 / 11.50	—	160	37.5	—	0.35 / 3.40	—	2
—	7.10 / 10.00	—	373	40	2.40	1.95 / 3.60	14	1,003
6.70	5.10 / 8.40	1	27	42.5	3.30	2.20 / 4.50	10	1
—	4.70 / 7.00	—	74	45	—	3.20 / 5.70	—	2
—	3.70 / 6.00	—	26	47.5	—	4.60 / 6.80	—	—
—	2.50 / 5.00	—	92	50	—	6.10 / 8.50	—	1
2.00	1.00 / 3.80	2	20	55	—	9.80 / 11.60	—	—
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 109 · put OI 21

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.50 / 14.20	—	2	35	1.94	0.55 / 3.50	4	—
—	10.30 / 12.40	—	37	37.5	—	1.30 / 3.70	—	15
—	8.90 / 10.90	—	6	40	2.60	2.90 / 4.10	1	—
—	7.50 / 8.60	—	6	42.5	3.50	3.50 / 5.70	1	—
—	6.30 / 8.10	—	30	45	4.50	4.70 / 7.00	3	—
—	3.20 / 6.10	—	22	50	—	7.30 / 9.70	—	6
—	3.10 / 5.50	—	3	52.5	—	9.00 / 11.20	—	—
—	2.30 / 4.20	—	3	55	—	10.60 / 13.20	—	—
A dash means the contract did not trade — not a price of zero.

Jan 21, 2028503 days

call OI 575 · put OI 177

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
15.50	15.10 / 17.50	4	31	35	4.15	3.30 / 6.50	1	12
14.20	13.70 / 16.00	11	51	37.5	5.40	3.30 / 7.50	5	1
—	12.10 / 14.50	—	46	40	—	4.40 / 8.50	—	3
11.90	11.10 / 13.50	5	56	42.5	—	5.60 / 9.50	—	23
—	9.00 / 12.50	—	162	45	—	6.80 / 11.00	—	13
—	8.00 / 11.50	—	18	47.5	—	8.00 / 12.50	—	46
—	7.00 / 10.50	—	192	50	—	11.30 / 14.00	—	79
—	5.40 / 9.00	—	19	55	—	12.60 / 17.00	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on HP

HP options score HP gamma walls HP max pain HP IV rank HP put/call ratio HP options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.