HPQ - Options Database

HPQ

HP INC

$21.94 -3.09%

$21.88 (-0.27%)🌙

as of 06/30 06:31 PM

(6/29 18:34) ◀

Tuesday, June 30, 2026 (6:31pm)

▶ (7/1 18:34)

◀ 6/30 18:31 ▶

Option Volume

Detail

ℹ

Current (06/30) 13,051

Calls: 6,288 (48%)

Puts: 6,763 (52%)

Prior (06/29) 10,472

Calls: 6,507 (62%)

Puts: 3,965 (38%)

Current vs Prior +24.63%

Calls: -3.37% (Calls)

Puts: +70.57% (Puts)

Prior 7-Day Total 123,869

Calls: 79,907 (65%)

Puts: 43,962 (35%)

Prior 7-Day Average 17,695

Calls: 11,415 (65%)

Puts: 6,280 (35%)

Current vs Prior 7-Day Avg -26.25%

Calls: -44.92%

Puts: +7.69%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30) $1.75M

Calls: $900.8K (51%)

Puts: $853.2K (49%)

Prior (06/29) $808.5K

Calls: $429.6K (53%)

Puts: $378.9K (47%)

Current vs Prior +116.95%

Calls: +109.71%

Puts: +125.16%

Prior 7-Day Total $10.28M

Calls: $6.65M (65%)

Puts: $3.63M (35%)

Prior 7-Day Average $1.47M

Calls: $949.8K (65%)

Puts: $518.4K (35%)

Current vs Prior 7-Day Avg +19.47%

Calls: -5.15%

Puts: +64.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 1.08

Prior (06/29) 0.61

Current vs Prior +76.51%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +60.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30) 211,112

Calls: 116,081 (55%)

Puts: 95,031 (45%)

Prior (06/29) 209,523

Calls: 125,777 (60%)

Puts: 83,746 (40%)

Current vs Prior +0.76%

Prior 7-Day Total 1,591,195

Calls: 997,731 (63%)

Puts: 593,464 (37%)

Prior 7-Day Average 227,313

Calls: 142,533 (63%)

Puts: 84,780 (37%)

Current vs Prior 7-Day Avg -7.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.79% | 8.48%6.79% | 8.48%8.48% | 15.22%

Prior 4.64% | 7.16%-- | ---- | --

Current vs Prior -9.59% | -5.09%-- | ---- | --

Prior 7-Day Avg 4.99% | 7.04%-- | ---- | --

Current vs 7-Day Avg -15.92% | -3.54%-- | ---- | --

Prior 7-Day Eod 4.64% | 7.16%-- | ---- | --

Current vs 7-Day Eod -9.59% | -5.09%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.86% | 9.23%

Calls: 4.27% | 8.76%

Puts: 15.44% | 9.70%

Prior 9.86% | 9.23%

Calls: 4.27% | 8.76%

Puts: 15.44% | 9.70%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 10.78% | 9.78%

Calls: 9.62% | 12.17%

Puts: 11.93% | 7.40%

Current vs 7-Day Avg -8.50% | -5.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 117% vs prior. Slightly bearish P/C ratio of 1.08. P/C ratio rising 77% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 17 of results (avg 7.2%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 17	1.03	1.08	$1.06	4.7%	39	0.61	--
$22.00	Jul 17	0.77	0.81	$0.79	5.1%	87	0.51	4.2K
$22.00	Jul 24	0.90	0.96	$0.93	6.5%	2	0.51	--
$22.00	Jul 10	0.56	0.60	$0.58	6.9%	33	0.50	6
$21.00	Jul 17	1.35	1.47	$1.41	8.5%	26	0.70	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 10	0.89	0.93	$0.91	4.4%	57	0.63	1.3K
$22.00	Jul 17	0.78	0.82	$0.80	5.0%	121	0.49	3.2K
$22.50	Jul 17	1.05	1.11	$1.08	5.6%	18	0.59	375
$22.00	Jul 10	0.59	0.63	$0.61	6.6%	38	0.50	203
$21.50	Jul 17	0.54	0.58	$0.56	7.1%	111	0.39	152

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 10	0.05	0.06	$0.06	16.7%	30	0.08	308
$23.00	Jul 10	0.22	0.25	$0.24	12.5%	220	0.26	105
$22.00	Jul 2	0.26	0.30	$0.28	14.3%	99	0.48	125
$23.50	Jul 17	0.26	0.31	$0.29	17.2%	9	0.25	585
$24.00	Jul 24	0.27	0.32	$0.30	16.7%	11	0.22	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	0.07	0.08	$0.08	12.5%	23	0.10	82
$20.00	Jul 24	0.22	0.26	$0.24	16.7%	83	0.18	323
$20.50	Jul 17	0.24	0.27	$0.26	11.5%	3	0.21	--
$22.00	Jul 2	0.31	0.35	$0.33	12.1%	266	0.52	495
$20.50	Jul 24	0.32	0.37	$0.35	14.3%	8	0.24	98

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.77, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 2	2.92	5.10	$4.01	54.4%	1	0.96	--
$20.50	Jul 2	1.30	2.23	$1.77	52.5%	2	0.95	--
$19.00	Jul 2	2.45	3.95	$3.20	46.9%	1	0.90	--
$20.00	Jul 10	1.84	2.61	$2.23	34.5%	33	0.90	33
$21.00	Jul 2	0.77	1.77	$1.27	78.7%	2	0.89	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 2	1.25	2.04	$1.65	47.9%	4	0.95	--
$24.00	Jul 2	1.58	2.56	$2.07	47.3%	26	0.95	359
$25.50	Jul 10	3.25	3.90	$3.58	18.2%	4	0.92	--
$26.00	Jul 2	3.65	4.40	$4.03	18.6%	1	0.92	--
$24.50	Jul 10	1.99	2.85	$2.42	35.5%	1	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 4.7K, top 551)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.38	0.44	$0.41	14.6%	551	0.32	941
$23.50	Jul 2	0.00	0.03	$0.02	150.0%	326	0.04	1.0K
$23.00	Jul 2	0.04	0.05	$0.05	20.0%	248	0.11	3.4K
$23.00	Jul 10	0.22	0.25	$0.24	12.5%	220	0.26	105
$22.50	Jul 10	0.36	0.40	$0.38	10.5%	219	0.37	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 2	0.31	0.35	$0.33	12.1%	266	0.52	495
$21.00	Jul 17	0.37	0.40	$0.39	7.7%	186	0.29	8.3K
$22.00	Jul 17	0.78	0.82	$0.80	5.0%	121	0.49	3.2K
$20.00	Aug 7	0.17	0.55	$0.36	105.6%	113	0.21	--
$21.50	Jul 17	0.54	0.58	$0.56	7.1%	111	0.39	152

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 64.8%, max 301.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Jul 2	Aug 7	161.2%	40.2%	301.1%	4	--
$24.50	Jul 2	Jul 31	75.1%	46.2%	62.5%	34	455
$25.00	Jul 2	Aug 7	78.4%	49.5%	58.5%	9	787
$26.00	Jul 10	Jul 24	75.8%	48.3%	56.8%	31	170
$24.00	Jul 2	Jul 31	67.9%	46.0%	47.7%	107	843

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Jul 2	Jul 31	161.2%	47.0%	242.6%	15	63
$19.50	Jul 2	Aug 7	147.5%	44.4%	232.0%	50	5
$26.00	Jul 2	Jul 24	141.4%	48.3%	192.5%	3	--
$19.00	Jul 2	Jul 10	159.4%	71.0%	124.6%	5	24
$18.00	Jul 17	Aug 7	69.9%	43.8%	59.4%	59	412

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 10.11, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Jul 24	$0.12	$0.88	$0.12	7.33	$24.12
$23.50	$24.00	Jul 24	$0.10	$0.40	$0.10	4.00	$23.60
$24.50	$25.00	Jul 31	$0.11	$0.39	$0.11	3.55	$24.61
$23.00	$23.50	Jul 17	$0.12	$0.38	$0.12	3.17	$23.12
$22.00	$22.50	Jul 24	$0.13	$0.37	$0.13	2.85	$22.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$18.00	Jul 24	$0.18	$1.82	$0.18	10.11	$19.82
$20.00	$18.00	Jul 31	$0.26	$1.74	$0.26	6.69	$19.74
$19.50	$18.00	Aug 7	$0.24	$1.26	$0.24	5.25	$19.26
$21.00	$20.50	Jul 10	$0.10	$0.40	$0.10	4.00	$20.90
$20.50	$20.00	Jul 24	$0.11	$0.39	$0.11	3.55	$20.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 9.00, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$19.00	Jul 2	$0.81	$0.81	$0.19	4.26	$18.81
$21.00	$21.50	Jul 17	$0.35	$0.35	$0.15	2.33	$21.35
$21.50	$22.00	Jul 24	$0.35	$0.35	$0.15	2.33	$21.85
$21.00	$21.50	Jul 10	$0.32	$0.32	$0.18	1.78	$21.32
$21.00	$21.50	Jul 31	$0.32	$0.32	$0.18	1.78	$21.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.50	$23.50	Jul 31	$1.80	$1.80	$0.20	9.00	$23.70
$23.00	$22.50	Jul 10	$0.38	$0.38	$0.12	3.17	$22.62
$23.00	$22.50	Jul 17	$0.38	$0.38	$0.12	3.17	$22.62
$24.50	$24.00	Jul 10	$0.37	$0.37	$0.13	2.85	$24.13
$25.00	$23.50	Jul 24	$1.07	$1.07	$0.43	2.49	$23.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.21, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Jul 2	Jul 10	$0.07	67.9%	44.4%
$23.50	Jul 2	Jul 10	$0.13	54.4%	43.2%
$23.00	Jul 2	Jul 10	$0.19	52.6%	42.3%
$22.50	Jul 2	Jul 10	$0.26	49.6%	42.2%
$21.50	Jul 2	Jul 10	$0.29	48.1%	40.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Jul 2	Jul 10	$0.06	54.4%	43.2%
$20.00	Jul 10	Jul 17	$0.09	44.5%	44.0%
$20.50	Jul 2	Jul 10	$0.11	58.2%	42.5%
$21.00	Jul 2	Jul 10	$0.18	50.9%	41.5%
$21.50	Jul 2	Jul 10	$0.25	48.1%	40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.78% of stock, avg 9.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.00	Jul 2	$0.28	$0.33	$0.61	$21.39	$22.61	2.78%
$21.50	Jul 2	$0.59	$0.13	$0.72	$20.78	$22.22	3.28%
$22.50	Jul 2	$0.12	$0.66	$0.78	$21.72	$23.28	3.56%
$23.00	Jul 2	$0.05	$0.94	$0.99	$22.01	$23.99	4.51%
$22.00	Jul 10	$0.58	$0.61	$1.19	$20.81	$23.19	5.42%
$21.50	Jul 10	$0.88	$0.38	$1.26	$20.24	$22.76	5.74%
$22.50	Jul 10	$0.38	$0.91	$1.29	$21.21	$23.79	5.88%
$21.00	Jul 2	$1.27	$0.05	$1.32	$19.68	$22.32	6.02%
$21.00	Jul 10	$1.20	$0.23	$1.43	$19.57	$22.43	6.52%
$23.00	Jul 10	$0.24	$1.29	$1.53	$21.47	$24.53	6.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.32% of stock, avg 3.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$20.50	Jul 2	$0.05	$0.02	$0.07	$20.43	$23.07
$23.00	$21.00	Jul 2	$0.05	$0.05	$0.10	$20.90	$23.10
$22.50	$20.50	Jul 2	$0.12	$0.02	$0.14	$20.36	$22.64
$25.50	$20.50	Jul 2	$0.13	$0.02	$0.15	$20.35	$25.65
$22.50	$21.00	Jul 2	$0.12	$0.05	$0.17	$20.83	$22.67
$23.00	$19.00	Jul 2	$0.05	$0.12	$0.17	$18.83	$23.17
$24.00	$20.00	Jul 10	$0.09	$0.08	$0.17	$19.83	$24.17
$23.00	$21.50	Jul 2	$0.05	$0.13	$0.18	$21.32	$23.18
$25.50	$21.00	Jul 2	$0.13	$0.05	$0.18	$20.82	$25.68
$23.00	$19.50	Jul 2	$0.05	$0.15	$0.20	$19.30	$23.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 4.00, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/22	22/23	Jul 17	$0.40	$0.10	4.00	$21.60	$22.90
22/22	23/24	Jul 24	$0.40	$0.10	4.00	$21.60	$23.40
20/21	22/22	Jul 31	$0.80	$0.20	4.00	$20.20	$22.30
21/22	22/22	Jul 17	$0.39	$0.11	3.55	$21.11	$22.39
22/24	24/25	Jul 24	$1.16	$0.34	3.41	$22.34	$25.16
22/22	22/23	Jul 31	$0.38	$0.12	3.17	$21.62	$22.88
22/22	22/23	Jul 10	$0.37	$0.13	2.85	$21.63	$22.87
20/20	22/23	Jul 24	$0.37	$0.13	2.85	$20.13	$22.87
22/22	23/24	Jul 17	$0.36	$0.14	2.57	$21.64	$23.36
22/22	24/24	Jul 24	$0.36	$0.14	2.57	$21.64	$23.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.50	$23.00	$23.50	Jul 10	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Jul 10	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Jul 10	$0.06	$0.44	7.33
$22.00	$22.50	$23.00	Jul 17	$0.06	$0.44	7.33
$24.50	$25.00	$25.50	Jul 31	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.50	$22.00	$22.50	Jul 10	$0.07	$0.43	6.14
$21.00	$21.50	$22.00	Jul 17	$0.07	$0.43	6.14
$25.00	$25.50	$26.00	Jul 24	$0.07	$0.43	6.14
$21.00	$21.50	$22.00	Jul 10	$0.08	$0.42	5.25
$22.00	$22.50	$23.00	Jul 10	$0.08	$0.42	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.15, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$20.50	1:2	Jul 2	-$0.34	$1.16
$24.00	$25.00	1:2	Jul 24	-$0.06	$0.94
$20.00	$21.00	1:2	Jul 10	-$0.17	$0.83
$23.00	$24.00	1:2	Jul 31	-$0.20	$0.80
$21.50	$22.50	1:2	Jul 31	-$0.40	$0.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.50	$23.50	1:2	Jul 31	-$0.15	$1.85
$19.50	$18.00	1:2	Jul 17	-$0.15	$1.35
$23.50	$22.00	1:2	Jul 31	-$0.27	$1.23
$25.50	$24.00	1:2	Jul 2	-$0.59	$0.91
$20.50	$19.50	1:2	Jul 2	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 4.10%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Jul 24	$0.90	0.51	0.3%	4.10%	4.38%	2	--
$22.50	Jul 31	$0.81	0.45	2.5%	3.69%	6.24%	1	--
$22.00	Jul 17	$0.77	0.51	0.3%	3.51%	3.78%	87	4.2K
$22.50	Jul 24	$0.68	0.44	2.5%	3.10%	5.65%	30	--
$23.00	Jul 31	$0.63	0.39	4.8%	2.87%	7.70%	7	28
$22.00	Jul 10	$0.56	0.50	0.3%	2.55%	2.83%	33	6
$22.50	Jul 17	$0.55	0.41	2.5%	2.51%	5.06%	48	326
$23.00	Jul 24	$0.51	0.35	4.8%	2.32%	7.16%	21	216
$23.00	Jul 17	$0.38	0.32	4.8%	1.73%	6.56%	551	941
$23.50	Jul 24	$0.37	0.28	7.1%	1.69%	8.80%	6	13

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 6,288

Total Puts 6,763

Put/Call Ratio 1.08

Net Difference -475

Prior's Put/Call Breakdown

Total Calls 6,507

Total Puts 3,965

Put/Call Ratio 0.61

Net Difference 2,542

Prior 7-Day Put/Call Summary

Total Calls 79,907

Total Puts 43,962

Average Put/Call Ratio 0.67

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card