$HPQ
stock+ Make pickLast price
$27.12
Today
▼ 0.55%
Open
$27.91
Day range
$26.94 – $27.98
Volume
9.4M
52-wk range
$17.56 – $29.65
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| 4 | 3 | 11.90 | 12.35 | 15 | 0.00 | 0.01 | 1 | 1 |
| 6 | 4 | 10.80 | 11.45 | 16 | 0.00 | 0.20 | 1 | 2 |
| 6 | 3 | 9.85 | 10.35 | 17 | 0.00 | 0.15 | · | · |
| 5 | 3 | 8.90 | 9.40 | 18 | 0.00 | 0.15 | 42 | 1 |
| · | 1 | 8.45 | 8.85 | 18.5 | 0.00 | 0.15 | 9 | · |
| 3 | 3 | 7.90 | 8.35 | 19 | 0.00 | 0.15 | 22 | · |
| 3 | 2 | 7.45 | 7.85 | 19.5 | 0.00 | 0.03 | 72 | · |
| 2 | 3 | 6.95 | 7.35 | 20 | 0.00 | 0.35 | 169 | · |
| 1 | 2 | 6.30 | 6.85 | 20.5 | 0.00 | 0.05 | 9 | · |
| 3 | 5 | 5.95 | 6.40 | 21 | 0.00 | 0.15 | 22 | · |
| 1 | 2 | 5.40 | 5.90 | 21.5 | 0.00 | 0.09 | 77 | 1 |
| 3 | 3 | 4.80 | 5.45 | 22 | 0.00 | 0.11 | 73 | · |
| 2 | 2 | 4.40 | 5.05 | 22.5 | 0.00 | 0.71 | 56 | · |
| 7 | 17 | 3.95 | 4.30 | 23 | 0.00 | 0.04 | 120 | · |
| 2 | 146 | 3.45 | 3.90 | 23.5 | 0.00 | 0.73 | 39 | · |
| 11 | 65 | 2.82 | 3.40 | 24 | 0.02 | 0.04 | 329 | 10 |
| 12 | 451 | 2.42 | 2.89 | 24.5 | 0.00 | 0.07 | 136 | 14 |
| 4 | 107 | 2.00 | 2.40 | 25 | 0.05 | 0.13 | 370 | 68 |
| 5 | 91 | 1.49 | 1.96 | 25.5 | 0.08 | 0.15 | 265 | 115 |
| 5 | 100 | 1.17 | 1.43 | 26 | 0.17 | 0.21 | 466 | 102 |
| · | 71 | 0.93 | 1.02 | 26.5 | 0.30 | 0.37 | 189 | 71 |
| 142 | 311 | 0.62 | 0.70 | 27 | 0.48 | 0.56 | 258 | 63 |
| 121 | 389 | 0.41 | 0.46 | 27.5 | 0.73 | 0.83 | 33 | 25 |
| 253 | 1,180 | 0.22 | 0.31 | 28 | 1.08 | 1.17 | 197 | 101 |
| 126 | 757 | 0.13 | 0.21 | 28.5 | 1.43 | 1.74 | 119 | 40 |
| 129 | 273 | 0.09 | 0.13 | 29 | 1.79 | 2.14 | 20 | 21 |
| 91 | 92 | 0.04 | 0.10 | 29.5 | 1.23 | 2.64 | 26 | 1 |
| 17 | 60 | 0.01 | 0.10 | 30 | 1.86 | 3.15 | · | · |
| 1 | 65 | 0.00 | 0.11 | 30.5 | 3.30 | 4.25 | 2 | 1 |
| 9 | 28 | 0.00 | 0.10 | 31 | 3.65 | 4.15 | 3 | 3 |
| · | · | 0.00 | 0.60 | 31.5 | 3.50 | 4.60 | · | · |
| 8 | 55 | 0.00 | 0.01 | 32 | 4.00 | 5.20 | · | 2 |
| · | · | 0.00 | 0.10 | 33 | 5.00 | 6.10 | · | 2 |
| · | 1 | 0.00 | 0.72 | 34 | 5.95 | 7.40 | · | · |
| · | · | 0.00 | 0.92 | 35 | 6.95 | 8.45 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-04 11:46:46 UTC