HPQ · Option chain

HPQ Option Chain

Every listed HPQ 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

$31.93

Call open interest

62,151

Put open interest

121,218

Put/call (volume)

2.87

46,208 contracts changed hands across these expirations — 11,939 calls against 34,269 puts. Puts outtraded calls 2.87 to one.

Sep 11, 20266 days

call OI 4,072 · put OI 3,238

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.85 / 9.45	—	1	24	0.01	0.00 / 0.05	3	110
—	5.90 / 8.75	—	2	24.5	—	0.00 / 0.18	—	13
—	6.25 / 8.00	—	4	25	—	0.00 / 0.07	—	34
—	5.40 / 7.65	—	3	25.5	—	0.00 / 0.53	—	11
—	5.50 / 6.75	—	36	26	—	0.00 / 0.27	—	758
—	4.40 / 6.75	—	4	26.5	—	0.00 / 0.54	—	43
4.90	4.65 / 5.55	2	6	27	—	0.00 / 0.36	—	180
4.50	3.45 / 5.45	1	19	27.5	—	0.00 / 0.53	—	169
4.11	3.80 / 4.50	1	233	28	0.02	0.00 / 0.05	148	306
—	3.10 / 4.15	—	593	28.5	0.04	0.03 / 0.09	11	58
3.40	2.55 / 3.30	2	246	29	0.07	0.05 / 0.12	30	189
2.51	2.33 / 2.63	53	263	29.5	0.11	0.05 / 0.23	3	73
2.09	1.91 / 2.13	61	165	30	0.18	0.14 / 0.23	62	533
1.61	1.38 / 1.70	8	1,403	30.5	0.22	0.24 / 0.35	13	112
1.11	1.13 / 1.31	15	74	31	0.50	0.43 / 0.57	28	359
0.87	0.82 / 1.05	45	85	31.5	0.68	0.57 / 0.74	12	166
0.63	0.57 / 0.78	284	185	32	0.91	0.82 / 1.02	185	41
0.46	0.38 / 0.46	116	151	32.5	1.25	1.17 / 1.36	228	13
0.30	0.22 / 0.37	94	116	33	1.59	1.45 / 1.76	224	60
0.21	0.14 / 0.31	66	129	33.5	1.96	1.79 / 2.38	5	4
0.17	0.05 / 0.19	33	65	34	2.52	2.32 / 2.59	1	—
0.09	0.03 / 0.15	23	15	34.5	—	2.26 / 4.10	—	1
0.05	0.01 / 0.12	55	217	35	—	2.70 / 4.40	—	2
—	0.01 / 0.13	—	—	35.5	—	3.25 / 4.95	—	3
0.06	0.00 / 0.12	153	36	36	—	3.75 / 5.25	—	—
—	0.00 / 0.04	—	21	37	—	4.70 / 6.65	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 37,299 · put OI 52,900

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
7.85	7.70 / 8.50	1	1,310	24	—	0.01 / 0.07	—	3,017
—	6.55 / 8.10	—	1	24.5	—	0.00 / 0.25	—	4
7.35	6.70 / 7.45	203	2,955	25	0.02	0.01 / 0.23	5	5,292
—	5.40 / 7.10	—	1	25.5	0.04	0.00 / 0.04	9	62
6.45	5.70 / 6.55	70	1,520	26	0.04	0.02 / 0.09	4	5,576
—	4.60 / 6.15	—	26	26.5	0.05	0.02 / 0.28	1	227
5.15	4.65 / 5.65	4	3,818	27	0.05	0.03 / 0.16	17	7,179
4.08	4.05 / 5.10	1	23	27.5	—	0.04 / 0.12	—	540
4.08	3.80 / 4.50	63	2,679	28	0.10	0.05 / 0.11	13	11,733
—	2.75 / 4.15	—	56	28.5	0.18	0.11 / 0.17	13	276
3.22	2.75 / 3.25	23	2,470	29	0.20	0.17 / 0.27	399	7,462
—	2.30 / 2.92	—	233	29.5	0.31	0.14 / 0.32	16	1,003
2.45	2.04 / 2.20	99	5,405	30	0.41	0.37 / 0.46	58	8,986
1.72	1.69 / 1.88	88	337	30.5	0.51	0.44 / 0.60	38	60
1.42	1.40 / 1.52	74	2,583	31	0.82	0.59 / 0.78	51	275
1.20	1.12 / 1.21	32	330	31.5	0.99	0.93 / 1.03	176	107
0.94	0.88 / 0.96	137	6,170	32	1.25	1.07 / 1.31	5,061	1,044
0.72	0.70 / 0.80	37	195	32.5	1.56	1.47 / 1.67	211	4
0.59	0.50 / 0.59	359	2,367	33	1.76	1.81 / 2.00	209	28
0.52	0.40 / 0.58	27	166	33.5	—	2.17 / 2.37	—	3
0.42	0.26 / 0.50	4	657	34	—	2.50 / 2.79	—	6
0.32	0.10 / 0.34	8	251	34.5	3.15	2.50 / 3.30	5	—
0.20	0.13 / 0.27	75	2,882	35	—	3.00 / 3.75	—	14
—	0.06 / 0.28	—	25	35.5	—	3.40 / 5.00	—	—
0.16	0.04 / 0.20	5	52	36	—	3.95 / 4.70	—	—
0.10	0.01 / 0.15	39	787	37	—	4.75 / 5.65	—	2
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 3,287 · put OI 1,189

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.60 / 9.90	—	—	24	0.05	0.00 / 0.09	2	173
—	6.35 / 9.40	—	—	24.5	—	0.00 / 0.75	—	91
6.85	6.50 / 7.65	4	2	25	0.06	0.00 / 0.26	4	42
—	5.35 / 8.45	—	—	25.5	—	0.00 / 0.75	—	27
—	4.80 / 7.25	—	2	26	0.08	0.00 / 0.25	7	127
—	4.20 / 7.40	—	11	26.5	0.09	0.01 / 0.12	7	35
—	3.80 / 6.25	—	31	27	0.11	0.03 / 0.15	2	17
—	3.50 / 5.55	—	10	27.5	0.24	0.11 / 0.23	8	139
4.08	3.65 / 4.45	2	16	28	0.18	0.12 / 0.31	1	124
3.54	3.40 / 3.90	1	924	28.5	0.26	0.20 / 0.39	2	16
3.20	2.74 / 3.70	3	24	29	0.33	0.26 / 0.45	18	65
—	2.51 / 2.99	—	28	29.5	0.43	0.24 / 0.55	5	8
2.45	2.09 / 2.55	3	40	30	0.53	0.47 / 0.65	34	207
—	1.65 / 2.12	—	272	30.5	0.74	0.70 / 0.87	12	14
1.64	1.62 / 1.78	22	127	31	0.91	0.92 / 1.07	10	72
1.67	1.36 / 1.51	3	16	31.5	1.33	1.10 / 1.46	67	2
1.16	1.13 / 1.26	94	1,229	32	—	1.40 / 1.56	—	13
0.94	0.86 / 1.12	34	30	32.5	1.65	1.64 / 1.93	11	—
1.01	0.55 / 1.03	12	254	33	1.94	1.93 / 2.41	10	5
0.78	0.40 / 0.88	3	71	33.5	2.27	2.30 / 2.63	41	12
0.55	0.49 / 0.57	3	39	34	—	2.61 / 3.10	—	—
0.36	0.21 / 0.43	4	161	35	—	3.15 / 3.90	—	—
0.19	0.01 / 0.35	10	—	37	—	4.85 / 6.75	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 3,234 · put OI 3,311

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.70 / 9.90	—	—	24	0.05	0.01 / 0.12	4	28
—	6.20 / 9.45	—	—	24.5	—	0.00 / 0.39	—	1,342
—	6.00 / 9.00	—	2	25	0.06	0.05 / 0.10	1	229
—	4.95 / 8.45	—	—	25.5	—	0.00 / 0.19	—	29
—	4.40 / 7.90	—	9	26	0.11	0.00 / 0.16	5	39
—	4.45 / 7.50	—	45	26.5	—	0.00 / 0.16	—	1,363
—	4.45 / 5.90	—	—	27	0.16	0.08 / 0.21	3	109
—	3.55 / 5.65	—	16	27.5	0.24	0.15 / 0.27	6	17
—	3.15 / 5.20	—	16	28	0.30	0.22 / 0.35	3	36
—	2.64 / 4.90	—	2	28.5	0.46	0.31 / 0.51	1	10
—	2.99 / 3.55	—	15	29	0.47	0.21 / 0.62	1	29
—	2.51 / 3.15	—	13	29.5	—	0.40 / 0.91	—	20
2.78	2.28 / 2.74	1	62	30	0.72	0.55 / 0.87	7	9
—	1.99 / 2.35	—	9	30.5	—	0.90 / 1.04	—	4
2.18	1.81 / 2.07	1	23	31	1.08	1.09 / 1.31	1	34
1.67	1.49 / 1.81	31	25	31.5	—	1.29 / 1.65	—	7
1.50	1.32 / 1.53	40	143	32	1.60	1.60 / 1.81	70	6
1.19	0.78 / 1.37	51	71	32.5	1.86	1.72 / 2.33	70	—
1.16	0.78 / 1.28	1	1,349	33	—	2.16 / 2.44	—	—
—	0.76 / 1.02	—	4	33.5	—	2.44 / 2.80	—	—
—	0.66 / 0.98	—	14	34	—	2.64 / 3.40	—	—
0.58	0.46 / 0.76	6	1,416	35	—	3.35 / 4.15	—	—
0.44	0.28 / 0.64	5	—	36	—	3.55 / 5.90	—	—
0.33	0.00 / 0.39	5	—	37	—	4.35 / 6.85	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 238 · put OI 40

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.70 / 9.90	—	—	24	—	0.00 / 0.08	—	5
—	6.15 / 8.90	—	—	25	0.16	0.05 / 0.13	331	6
—	5.45 / 8.40	—	30	25.5	—	0.00 / 0.16	—	2
—	5.45 / 7.15	—	—	26	0.15	0.08 / 0.20	7	6
—	5.00 / 6.60	—	1	26.5	0.20	0.10 / 0.24	9	2
—	4.10 / 6.45	—	—	27	0.24	0.16 / 0.31	147	3
—	3.70 / 5.90	—	2	27.5	0.32	0.25 / 0.38	4	9
4.13	3.75 / 4.85	1	37	28	0.37	0.24 / 0.70	2	3
—	2.80 / 4.65	—	—	28.5	—	0.36 / 0.80	—	2
—	2.20 / 4.40	—	3	29	0.70	0.49 / 0.94	4	1
—	2.75 / 4.05	—	1	29.5	0.71	0.63 / 1.05	2	—
—	2.58 / 2.98	—	5	30	—	0.80 / 1.21	—	1
2.68	2.28 / 2.56	2	23	30.5	1.05	0.99 / 1.20	2	—
2.35	1.99 / 2.27	2	30	31	1.37	1.22 / 1.50	2	—
2.06	1.67 / 2.02	18	18	31.5	—	1.48 / 1.85	—	—
1.77	1.48 / 1.78	25	83	32	—	1.70 / 2.16	—	—
1.75	1.26 / 1.58	3	—	32.5	—	2.04 / 2.52	—	—
—	1.04 / 1.38	—	1	33	—	2.37 / 2.80	—	—
—	0.76 / 1.29	—	1	34	—	2.97 / 3.50	—	—
—	0.54 / 1.11	—	2	34.5	—	3.25 / 3.85	—	—
0.80	0.54 / 0.80	1	1	35	—	3.60 / 4.40	—	—
0.55	0.38 / 0.66	5	—	36	—	3.55 / 6.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 14,021 · put OI 60,540

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.05 / 8.85	—	46	24	0.09	0.05 / 0.10	13	24,645
—	6.70 / 7.65	—	155	25	0.14	0.13 / 0.15	6	611
—	5.80 / 6.60	—	270	26	0.22	0.21 / 0.41	10	1,461
—	4.90 / 5.75	—	98	27	0.33	0.35 / 0.43	11	764
—	4.10 / 4.80	—	85	28	0.55	0.48 / 0.62	74	2,775
3.75	3.40 / 3.70	13	386	29	0.77	0.73 / 0.85	15,751	16,913
2.88	2.85 / 3.05	364	1,761	30	1.14	1.02 / 1.20	10,039	12,021
2.58	2.24 / 2.59	7	1,451	31	1.52	1.50 / 1.60	97	981
1.79	1.63 / 2.09	2,832	598	32	2.00	1.99 / 2.25	52	336
1.63	1.26 / 1.70	140	1,272	33	—	2.40 / 2.91	—	—
1.12	1.08 / 1.20	336	4,355	34	3.19	3.10 / 3.50	54	—
0.93	0.80 / 0.95	5,094	3,061	35	—	3.75 / 4.35	—	3
0.71	0.61 / 0.79	262	351	36	—	4.50 / 5.00	—	30
0.58	0.29 / 0.70	131	56	37	—	5.25 / 5.95	—	—
0.45	0.30 / 0.48	3	76	38	—	6.10 / 6.85	—	—
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 HPQ

HPQ options score HPQ gamma walls HPQ max pain HPQ IV rank HPQ put/call ratio HPQ 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.