$HPQ
stock+ Make pickLast price
$28.01
Today
▲ 3.28%
Open
$26.57
Day range
$26.46 – $28.02
Volume
3.5M
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 | |||||||
| · | 3 | 11.40 | 13.65 | 15 | 0.00 | 0.25 | 1 | · |
| · | 4 | 10.40 | 12.40 | 16 | 0.00 | 0.72 | 1 | · |
| · | 3 | 9.40 | 10.95 | 17 | 0.00 | 0.52 | · | · |
| · | 3 | 8.40 | 10.65 | 18 | 0.00 | 0.52 | 42 | · |
| · | 1 | 7.90 | 10.35 | 18.5 | 0.00 | 0.52 | 9 | · |
| · | 3 | 7.40 | 9.65 | 19 | 0.00 | 0.72 | 22 | · |
| · | 2 | 6.90 | 9.15 | 19.5 | 0.00 | 0.52 | 72 | · |
| · | 3 | 6.00 | 8.65 | 20 | 0.00 | 0.35 | 169 | · |
| · | 2 | 5.95 | 8.15 | 20.5 | 0.00 | 0.05 | 9 | · |
| · | 5 | 5.40 | 7.15 | 21 | 0.00 | 0.15 | 22 | · |
| · | 2 | 4.50 | 6.35 | 21.5 | 0.00 | 0.09 | 77 | 1 |
| · | 3 | 4.45 | 5.85 | 22 | 0.00 | 0.25 | 73 | · |
| · | 2 | 3.95 | 5.35 | 22.5 | 0.00 | 0.52 | 56 | · |
| · | 17 | 3.45 | 5.00 | 23 | 0.00 | 0.53 | 120 | · |
| · | 146 | 2.85 | 4.35 | 23.5 | 0.00 | 0.52 | 39 | · |
| · | 65 | 2.38 | 4.20 | 24 | 0.00 | 0.48 | 329 | · |
| 31 | 451 | 1.92 | 3.65 | 24.5 | 0.01 | 0.12 | 136 | 2 |
| 1 | 107 | 1.42 | 2.51 | 25 | 0.03 | 0.08 | 370 | 16 |
| · | 91 | 0.77 | 2.07 | 25.5 | 0.03 | 0.17 | 265 | · |
| · | 100 | 1.09 | 1.59 | 26 | 0.08 | 0.25 | 466 | 4 |
| 1 | 71 | 0.86 | 1.14 | 26.5 | 0.23 | 0.32 | 189 | 3 |
| 31 | 311 | 0.69 | 0.78 | 27 | 0.34 | 0.58 | 258 | 1 |
| 19 | 389 | 0.34 | 0.53 | 27.5 | 0.63 | 0.70 | 33 | 2 |
| 50 | 1,180 | 0.26 | 0.33 | 28 | 0.88 | 1.21 | 197 | · |
| · | 757 | 0.10 | 0.25 | 28.5 | 1.30 | 1.62 | 119 | · |
| · | 273 | 0.01 | 0.17 | 29 | 1.68 | 3.50 | 20 | · |
| · | 92 | 0.02 | 0.10 | 29.5 | 2.18 | 3.90 | 26 | · |
| 4 | 60 | 0.03 | 0.05 | 30 | 2.65 | 4.10 | · | · |
| · | 65 | 0.00 | 0.64 | 30.5 | 3.05 | 4.50 | 2 | · |
| · | 28 | 0.00 | 0.10 | 31 | 3.55 | 5.60 | 3 | · |
| · | · | 0.00 | 0.75 | 31.5 | 4.05 | 6.30 | · | · |
| · | 55 | 0.00 | 0.05 | 32 | 4.60 | 6.80 | · | · |
| · | · | 0.00 | 0.10 | 33 | 5.45 | 6.90 | · | · |
| · | 1 | 0.00 | 0.72 | 34 | 6.50 | 8.80 | · | · |
| · | · | 0.00 | 1.12 | 35 | 7.50 | 9.80 | · | · |
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 14:10:24 UTC