Tour v293
HPQ
HP INC
$22.60 +3.06%
$22.50 (-0.44%)🌙
as of 07/06 06:33 PM
(7/2 18:33) ◀
|
Monday, July 6, 2026 (6:33pm)
January 2026
|
▶ (7/7 18:35)
◀ 7/6 18:33 ▶

Option Volume

Detail
ℹ
Current (07/06) 10,919
Calls: 4,974 (46%)
Puts: 5,945 (54%)
Prior (07/02) 21,332
Calls: 11,705 (55%)
Puts: 9,627 (45%)
Current vs Prior -48.81%
Calls: -57.51% (Calls)
Puts: -38.25% (Puts)
Prior 7-Day Total 92,741
Calls: 52,708 (57%)
Puts: 40,033 (43%)
Prior 7-Day Average 15,456
Calls: 7,529 (57%)
Puts: 5,719 (43%)
Current vs Prior 7-Day Avg -29.36%
Calls: -33.94%
Puts: +3.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $1.15M
Calls: $376.3K (33%)
Puts: $772.8K (67%)
Prior (07/02) $2.28M
Calls: $1.19M (52%)
Puts: $1.09M (48%)
Current vs Prior -49.56%
Calls: -68.25%
Puts: -29.30%
Prior 7-Day Total $9.27M
Calls: $5.11M (55%)
Puts: $4.15M (45%)
Prior 7-Day Average $1.54M
Calls: $730.5K (55%)
Puts: $593.4K (45%)
Current vs Prior 7-Day Avg -25.61%
Calls: -48.49%
Puts: +30.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 1.20
Prior (07/02) 0.82
Current vs Prior +45.32%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +35.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 224,572
Calls: 125,923 (56%)
Puts: 98,649 (44%)
Prior (07/02) 207,345
Calls: 126,393 (61%)
Puts: 80,952 (39%)
Current vs Prior +8.31%
Prior 7-Day Total 1,285,028
Calls: 761,493 (59%)
Puts: 523,535 (41%)
Prior 7-Day Average 214,171
Calls: 126,915 (59%)
Puts: 87,255 (41%)
Current vs Prior 7-Day Avg +4.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 5.49% | 7.61%7.61% | 14.78%
Prior 6.29% | 8.21%-- | --
Current vs Prior -12.81% | -7.28%-- | --
Prior 7-Day Avg 4.65% | 7.00%-- | --
Current vs 7-Day Avg +17.88% | +8.70%-- | --
Prior 7-Day Eod 6.29% | 8.21%-- | --
Current vs 7-Day Eod -12.81% | -7.28%-- | --
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 10.96% | 10.49%
Calls: 7.30% | 12.30%
Puts: 14.62% | 8.67%
Current vs 7-Day Avg -10.05% | -11.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($772.8K). Below-average activity with volume down 49% vs prior. Slightly bearish P/C ratio of 1.20. P/C ratio rising 45% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 17 of results (avg 7.8%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Jul 241.181.26$1.226.6%1340.63181
$22.00Jul 171.021.09$1.066.6%3290.644.5K
$22.00Jul 100.820.88$0.857.1%1340.70712
$22.50Jul 100.510.55$0.537.5%2670.543.3K
$22.50Jul 311.061.15$1.118.1%10.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Jul 241.071.11$1.093.7%20.55--
$22.50Jul 310.930.99$0.966.2%10.4682
$23.00Jul 170.920.98$0.956.3%210.582.6K
$22.50Jul 240.780.84$0.817.4%30.4629
$22.00Jul 310.700.76$0.738.2%310.3995

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.54, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 170.100.12$0.1118.2%280.125.1K
$23.50Jul 100.150.17$0.1612.5%2520.23233
$24.00Jul 170.210.25$0.2317.4%1410.231.8K
$23.00Jul 100.290.32$0.319.7%4070.38364
$23.50Jul 170.330.40$0.3718.9%260.32661
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Jul 100.220.24$0.238.7%820.30285
$20.50Jul 310.250.30$0.2817.9%40.18--
$21.00Jul 240.270.31$0.2913.8%120.2286
$21.50Jul 170.280.32$0.3013.3%360.26270
$21.00Jul 310.380.42$0.4010.0%130.2473

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 102.262.72$2.4918.5%51.00--
$19.50Jul 102.853.25$3.0513.1%20.94--
$19.00Jul 173.353.80$3.5812.6%20.941
$20.50Jul 101.992.21$2.1010.5%20.941
$19.00Aug 72.954.35$3.6538.4%10.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.50Jul 103.604.20$3.9015.4%10.98--
$26.00Jul 103.253.75$3.5014.3%10.97--
$27.00Jul 174.304.95$4.6314.0%10.97--
$25.00Jul 102.342.83$2.5918.9%30.9641
$26.00Jul 173.304.00$3.6519.2%20.93--

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 4.6K, top 407)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Jul 100.290.32$0.319.7%4070.38364
$22.00Jul 171.021.09$1.066.6%3290.644.5K
$22.50Jul 100.510.55$0.537.5%2670.543.3K
$23.50Jul 100.150.17$0.1612.5%2520.23233
$24.00Jul 100.080.10$0.0922.2%2520.141.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Jul 100.410.46$0.4411.4%2620.461.3K
$20.50Jul 170.100.15$0.1338.5%2390.12177
$20.50Jul 100.020.05$0.0475.0%1830.063.3K
$20.00Jul 170.060.09$0.0837.5%1600.081.2K
$20.00Jul 100.010.02$0.0250.0%1060.03118

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 26.3%, max 94.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.00Jul 10Aug 1490.4%46.6%94.1%9--
$25.50Jul 10Jul 3170.5%45.3%55.8%8--
$26.00Jul 10Aug 768.3%44.6%53.3%4115
$19.00Jul 17Aug 760.5%48.8%24.0%31
$24.50Jul 10Aug 1456.2%46.0%22.0%137414
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.50Jul 10Jul 2484.4%51.9%62.4%6--
$21.00Jul 10Aug 761.1%45.0%35.8%74358
$20.50Jul 10Aug 760.3%45.4%32.9%1853.3K
$20.00Jul 10Jul 3161.5%47.3%29.9%117184
$25.00Jul 10Jul 3155.0%44.4%23.7%578

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 9.71, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.00$26.50Aug 14$0.14$1.36$0.149.71$25.14
$25.00$26.00Aug 7$0.17$0.83$0.174.88$25.17
$24.00$24.50Jul 31$0.11$0.39$0.113.55$24.11
$24.50$25.00Jul 31$0.11$0.39$0.113.55$24.61
$24.50$25.00Aug 14$0.11$0.39$0.113.55$24.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.00$19.00Jul 31$0.13$0.87$0.136.69$19.87
$22.00$21.50Jul 10$0.10$0.40$0.104.00$21.90
$20.00$19.50Jul 24$0.10$0.40$0.104.00$19.90
$21.50$21.00Jul 17$0.11$0.39$0.113.55$21.39
$21.00$20.50Jul 31$0.12$0.38$0.123.17$20.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 4.00, avg 1.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$20.00$20.50Jul 10$0.39$0.39$0.113.55$20.39
$19.00$21.50Aug 7$1.81$1.81$0.692.62$20.81
$21.00$22.00Jul 17$0.66$0.66$0.341.94$21.66
$22.00$22.50Jul 10$0.32$0.32$0.181.78$22.32
$21.50$22.00Jul 10$0.29$0.29$0.211.38$21.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$26.50$26.00Jul 10$0.40$0.40$0.104.00$26.10
$25.00$24.00Jul 24$0.78$0.78$0.223.55$24.22
$24.00$23.00Jul 24$0.77$0.77$0.233.35$23.23
$24.00$23.00Jul 17$0.72$0.72$0.282.57$23.28
$26.00$25.00Jul 24$0.72$0.72$0.282.57$25.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$26.00Jul 10Jul 17$0.0568.3%54.1%
$26.50Jul 24Jul 31$0.0556.9%51.9%
$19.00Jul 17Aug 7$0.0760.5%48.8%
$25.00Jul 10Jul 17$0.0955.0%48.8%
$24.00Jul 10Jul 17$0.1453.6%45.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$20.00Jul 10Jul 17$0.0661.5%51.4%
$20.50Jul 10Jul 17$0.0960.3%50.2%
$24.00Jul 10Jul 17$0.0953.6%45.6%
$21.00Jul 10Jul 17$0.1061.1%47.9%
$26.00Jul 10Jul 17$0.1568.3%54.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 4.29% of stock, avg 9.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$22.50Jul 10$0.53$0.44$0.97$21.53$23.474.29%
$23.00Jul 10$0.31$0.71$1.02$21.98$24.024.51%
$22.00Jul 10$0.85$0.23$1.08$20.92$23.084.78%
$21.50Jul 10$1.14$0.13$1.27$20.23$22.775.62%
$23.50Jul 10$0.16$1.11$1.27$22.23$24.775.62%
$22.50Jul 17$0.77$0.67$1.44$21.06$23.946.37%
$23.00Jul 17$0.53$0.95$1.48$21.52$24.486.55%
$22.00Jul 17$1.06$0.47$1.53$20.47$23.536.77%
$24.00Jul 10$0.09$1.58$1.67$22.33$25.677.39%
$22.50Jul 24$0.94$0.81$1.75$20.75$24.257.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.35% of stock, avg 3.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$25.50$20.50Jul 10$0.04$0.04$0.08$20.42$25.58
$24.50$20.50Jul 10$0.05$0.04$0.09$20.41$24.59
$24.00$20.50Jul 10$0.09$0.04$0.13$20.37$24.13
$25.50$21.00Jul 10$0.04$0.09$0.13$20.87$25.63
$24.50$21.00Jul 10$0.05$0.09$0.14$20.86$24.64
$25.50$21.50Jul 10$0.04$0.13$0.17$21.33$25.67
$24.00$21.00Jul 10$0.09$0.09$0.18$20.82$24.18
$24.50$21.50Jul 10$0.05$0.13$0.18$21.32$24.68
$23.50$20.50Jul 10$0.16$0.04$0.20$20.30$23.70
$24.00$21.50Jul 10$0.09$0.13$0.22$21.28$24.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 3.55, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
22/2222/23Jul 24$0.39$0.113.55$21.61$22.89
22/2223/24Jul 31$0.39$0.113.55$21.61$23.39
20/2022/22Jul 24$0.38$0.123.17$19.62$22.38
21/2222/23Jul 31$0.37$0.132.85$21.13$22.87
20/2122/23Aug 7$0.37$0.132.85$20.63$22.87
22/2223/24Jul 10$0.36$0.142.57$22.14$23.36
22/2223/24Jul 17$0.36$0.142.57$22.14$23.36
22/2223/24Jul 24$0.36$0.142.57$21.64$23.36
22/2224/24Jul 31$0.36$0.142.57$21.64$23.86
20/2122/22Aug 7$0.71$0.292.45$20.29$22.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$22.00$22.50$23.00Jul 17$0.05$0.459.00
$24.50$25.00$25.50Jul 17$0.05$0.459.00
$24.50$25.00$25.50Jul 31$0.05$0.459.00
$22.00$22.50$23.00Jul 24$0.06$0.447.33
$23.00$23.50$24.00Jul 24$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$21.50$22.00$22.50Jul 24$0.05$0.459.00
$21.00$21.50$22.00Jul 10$0.06$0.447.33
$22.00$22.50$23.00Jul 10$0.06$0.447.33
$21.00$21.50$22.00Jul 17$0.06$0.447.33
$18.50$19.00$19.50Jul 24$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.03, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$21.501:2Aug 7-$0.03$2.47
$23.00$24.501:2Aug 14-$0.13$1.37
$25.00$26.501:2Aug 14-$0.26$1.24
$25.00$26.001:2Aug 7-$0.06$0.94
$20.50$21.501:2Jul 10-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$21.001:2Aug 7-$0.19$0.81
$24.00$23.001:2Jul 17-$0.23$0.77
$24.00$23.001:2Jul 24-$0.32$0.68
$19.50$19.001:2Jul 17-$0.05$0.45
$20.00$19.501:2Jul 10-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 4.60%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$23.00Aug 14$1.040.481.8%4.60%6.37%1--
$23.00Aug 7$0.920.471.8%4.07%5.84%112
$23.00Jul 31$0.830.461.8%3.67%5.44%1451
$23.50Aug 7$0.730.414.0%3.23%7.21%921
$23.00Jul 24$0.670.451.8%2.96%4.73%4205
$23.50Jul 31$0.640.394.0%2.83%6.81%6--
$24.00Aug 7$0.570.356.2%2.52%8.72%75
$24.50Aug 14$0.540.328.4%2.39%10.80%5--
$23.00Jul 17$0.500.421.8%2.21%3.98%1211.2K
$23.50Jul 24$0.490.364.0%2.17%6.15%318

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 4,974
Total Puts 5,945
Put/Call Ratio 1.20
Net Difference -971

Prior's Put/Call Breakdown

Total Calls 11,705
Total Puts 9,627
Put/Call Ratio 0.82
Net Difference 2,078

Prior 7-Day Put/Call Summary

Total Calls 52,708
Total Puts 40,033
Average Put/Call Ratio 0.88
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All