Tour v303
HPQ
HP INC
$23.78 +3.57%
$23.77 (-0.04%)🌙
as of 07/08 06:36 PM
(7/7 18:35) ◀
|
Wednesday, July 8, 2026 (6:36pm)
January 2026
|
▶ (7/9 18:35)
◀ 7/8 18:36 ▶

Option Volume

Detail
ℹ
Current (07/08) 9,633
Calls: 6,239 (65%)
Puts: 3,394 (35%)
Prior (07/07) 8,832
Calls: 4,650 (53%)
Puts: 4,182 (47%)
Current vs Prior +9.07%
Calls: +34.17% (Calls)
Puts: -18.84% (Puts)
Prior 7-Day Total 101,409
Calls: 58,190 (57%)
Puts: 43,219 (43%)
Prior 7-Day Average 14,487
Calls: 8,312 (57%)
Puts: 6,174 (43%)
Current vs Prior 7-Day Avg -33.51%
Calls: -24.95%
Puts: -45.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $1.00M
Calls: $750.3K (75%)
Puts: $249.8K (25%)
Prior (07/07) $1.05M
Calls: $592.2K (56%)
Puts: $459.4K (44%)
Current vs Prior -4.90%
Calls: +26.71%
Puts: -45.64%
Prior 7-Day Total $10.17M
Calls: $5.57M (55%)
Puts: $4.60M (45%)
Prior 7-Day Average $1.45M
Calls: $795.8K (55%)
Puts: $656.9K (45%)
Current vs Prior 7-Day Avg -31.16%
Calls: -5.71%
Puts: -61.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.54
Prior (07/07) 0.90
Current vs Prior -39.51%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -33.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 229,357
Calls: 132,296 (58%)
Puts: 97,061 (42%)
Prior (07/07) 235,578
Calls: 145,734 (62%)
Puts: 89,844 (38%)
Current vs Prior -2.64%
Prior 7-Day Total 1,514,547
Calls: 888,699 (59%)
Puts: 625,848 (41%)
Prior 7-Day Average 216,363
Calls: 126,957 (59%)
Puts: 89,406 (41%)
Current vs Prior 7-Day Avg +6.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.46% | 6.85%6.85% | 14.63%
Prior 5.01% | 7.27%7.27% | 14.94%
Current vs Prior -11.00% | -5.76%-5.76% | -2.04%
Prior 7-Day Avg 4.97% | 7.26%7.44% | 14.86%
Current vs 7-Day Avg -10.23% | -5.60%-7.90% | -1.51%
Prior 7-Day Eod 5.01% | 7.27%-- | --
Current vs 7-Day Eod -11.00% | -5.76%-- | --
Sentiment BULLISHBULLISH

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 9.70% | 10.43%
Calls: 4.83% | 11.64%
Puts: 14.56% | 9.22%
Current vs 7-Day Avg +1.65% | -11.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($750.3K) vs puts ($249.8K). Bullish P/C ratio of 0.54. P/C ratio dropping 40% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 41 of results (avg 6.6%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Aug 211.921.96$1.942.1%1440.62956
$24.00Aug 211.401.45$1.423.5%1450.511.1K
$23.50Jul 311.201.25$1.234.1%1320.5621
$24.00Jul 310.961.00$0.984.1%30.49--
$23.50Jul 241.031.08$1.064.7%130.5723
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 212.092.16$2.133.3%150.59480
$22.00Aug 210.670.70$0.694.3%120.281.6K
$24.00Aug 211.501.57$1.544.5%590.492.1K
$21.00Aug 210.420.44$0.434.7%720.192.2K
$23.00Aug 211.031.08$1.064.7%1100.381.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 100.050.06$0.0616.7%470.12512
$25.00Jul 170.240.29$0.2718.5%4130.265.2K
$24.00Jul 100.260.30$0.2814.3%2990.411.5K
$26.00Jul 310.310.36$0.3414.7%90.2362
$28.00Aug 210.330.37$0.3511.4%70.181.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Jul 170.130.14$0.147.1%2430.143.2K
$21.00Jul 310.190.23$0.2119.0%210.14--
$22.50Jul 170.210.24$0.2213.6%420.22411
$22.00Jul 240.240.28$0.2615.4%60.20145
$23.00Jul 170.340.37$0.368.3%500.312.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.74, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 173.053.95$3.5025.7%20.97--
$21.00Jul 102.432.94$2.6919.0%20.93--
$21.00Jul 172.402.98$2.6921.6%70.921.8K
$21.50Jul 102.002.40$2.2018.2%60.9276
$20.50Jul 103.053.40$3.2210.9%50.911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Jul 103.604.15$3.8814.2%10.981
$28.00Jul 104.104.65$4.3812.6%30.982
$27.00Jul 172.833.90$3.3731.8%20.92--
$27.50Jul 173.604.40$4.0020.0%10.89--
$27.00Jul 103.103.60$3.3514.9%10.89--

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 6.2K, top 544)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Jul 170.570.61$0.596.8%5440.471.9K
$26.00Jul 170.090.12$0.1127.3%4830.126.8K
$23.00Jul 171.121.27$1.2012.5%4200.691.2K
$25.00Jul 170.240.29$0.2718.5%4130.265.2K
$24.00Jul 100.260.30$0.2814.3%2990.411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 210.210.27$0.2425.0%4020.124.1K
$22.00Jul 170.130.14$0.147.1%2430.143.2K
$23.00Jul 100.100.16$0.1346.2%1190.2299
$23.00Aug 211.031.08$1.064.7%1100.381.4K
$23.50Jul 100.240.32$0.2828.6%990.3953

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 64.4%, max 314.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$20.00Jul 10Aug 21189.3%45.7%314.2%6--
$21.00Jul 10Aug 21114.0%45.5%150.8%4--
$22.00Jul 10Aug 21101.8%44.3%130.0%5649
$21.50Jul 10Jul 24100.8%48.7%106.9%776
$26.00Jul 10Aug 2174.0%46.2%60.2%901.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.00Jul 10Jul 17139.4%53.6%160.2%3--
$21.00Jul 10Aug 21114.0%45.5%150.8%982.7K
$22.00Jul 10Aug 21101.8%44.3%130.0%891.9K
$21.50Jul 10Aug 7100.8%44.0%128.8%87615
$22.50Jul 10Aug 762.8%44.1%42.6%881.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 5.67, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$27.00$28.00Aug 21$0.15$0.85$0.155.67$27.15
$26.50$28.00Aug 14$0.27$1.23$0.274.56$26.77
$25.00$25.50Jul 17$0.10$0.40$0.104.00$25.10
$25.00$26.00Jul 24$0.21$0.79$0.213.76$25.21
$26.00$26.50Aug 14$0.11$0.39$0.113.55$26.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$21.00$20.00Aug 21$0.19$0.81$0.194.26$20.81
$22.50$22.00Jul 24$0.12$0.38$0.123.17$22.38
$22.00$21.50Jul 31$0.12$0.38$0.123.17$21.88
$23.00$20.00Aug 14$0.72$2.28$0.723.17$22.28
$22.00$21.00Aug 21$0.26$0.74$0.262.85$21.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 6.69, avg 1.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.00$22.00Jul 17$0.87$0.87$0.136.69$21.87
$20.00$21.00Jul 17$0.81$0.81$0.194.26$20.81
$22.00$22.50Jul 10$0.39$0.39$0.113.55$22.39
$21.50$22.50Jul 24$0.74$0.74$0.262.85$22.24
$23.00$23.50Jul 17$0.36$0.36$0.142.57$23.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$26.00$25.50Jul 31$0.39$0.39$0.113.55$25.61
$24.50$24.00Jul 10$0.36$0.36$0.142.57$24.14
$25.00$24.00Jul 17$0.68$0.68$0.322.12$24.32
$26.00$24.00Aug 7$1.35$1.35$0.652.08$24.65
$25.50$24.00Jul 31$0.99$0.99$0.511.94$24.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.21, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$22.00Jul 10Jul 17$0.08101.8%48.3%
$26.00Jul 10Jul 17$0.0874.0%47.7%
$26.50Jul 24Jul 31$0.1048.1%46.4%
$27.00Jul 17Jul 24$0.1253.6%53.6%
$22.50Jul 10Jul 17$0.1562.8%47.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$20.00Jul 17Jul 24$0.0761.6%58.6%
$19.50Jul 24Aug 7$0.1064.5%56.7%
$26.00Jul 31Aug 7$0.1144.7%47.4%
$27.50Jul 10Jul 17$0.1294.2%70.0%
$22.50Jul 10Jul 17$0.1662.8%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 3.36% of stock, avg 9.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$24.00Jul 10$0.28$0.52$0.80$23.20$24.803.36%
$23.50Jul 10$0.54$0.28$0.82$22.68$24.323.45%
$23.00Jul 10$0.87$0.13$1.00$22.00$24.004.21%
$24.50Jul 10$0.13$0.88$1.01$23.49$25.514.25%
$23.50Jul 17$0.84$0.54$1.38$22.12$24.885.80%
$24.00Jul 17$0.59$0.79$1.38$22.62$25.385.80%
$22.50Jul 10$1.35$0.06$1.41$21.09$23.915.93%
$23.00Jul 17$1.20$0.36$1.56$21.44$24.566.56%
$22.50Jul 17$1.50$0.22$1.72$20.78$24.227.23%
$25.00Jul 17$0.27$1.47$1.74$23.26$26.747.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.50% of stock, avg 4.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$25.00$22.50Jul 10$0.06$0.06$0.12$22.38$25.12
$25.00$21.50Jul 10$0.06$0.07$0.13$21.37$25.13
$24.50$22.50Jul 10$0.13$0.06$0.19$22.31$24.69
$25.00$23.00Jul 10$0.06$0.13$0.19$22.81$25.19
$25.00$22.00Jul 10$0.06$0.13$0.19$21.81$25.19
$26.00$21.50Jul 17$0.11$0.08$0.19$21.31$26.19
$24.50$21.50Jul 10$0.13$0.07$0.20$21.30$24.70
$25.50$21.50Jul 17$0.17$0.08$0.25$21.25$25.75
$26.00$22.00Jul 17$0.11$0.14$0.25$21.75$26.25
$24.50$23.00Jul 10$0.13$0.13$0.26$22.74$24.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 4.26, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
24/2526/27Aug 21$0.81$0.194.26$24.19$26.81
24/2426/26Jul 31$0.40$0.104.00$23.60$25.90
22/2324/24Aug 7$0.40$0.104.00$22.60$24.40
22/2324/24Jul 17$0.39$0.113.55$22.61$23.89
22/2224/24Jul 31$0.39$0.113.55$22.11$23.89
22/2224/24Aug 7$0.39$0.113.55$22.11$23.89
21/2223/24Aug 21$0.78$0.223.55$21.22$23.78
23/2425/26Aug 21$0.78$0.223.55$23.22$25.78
22/2324/25Aug 21$0.77$0.233.35$22.23$24.77
24/2424/25Jul 17$0.38$0.123.17$23.62$24.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$26.00$27.00$28.00Aug 21$0.07$0.9313.29
$25.00$26.00$27.00Aug 21$0.08$0.9211.50
$24.00$25.00$26.00Aug 14$0.09$0.9110.11
$24.00$24.50$25.00Jul 24$0.05$0.459.00
$26.00$26.50$27.00Jul 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$20.00$21.00$22.00Aug 21$0.07$0.9313.29
$21.00$22.00$23.00Aug 21$0.11$0.898.09
$22.00$23.00$24.00Aug 21$0.11$0.898.09
$23.00$24.00$25.00Aug 21$0.11$0.898.09
$21.00$21.50$22.00Jul 17$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. 68 found (best net $-0.16, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$26.001:2Jul 10$0.00$1.00
$27.00$28.001:2Aug 21-$0.20$0.80
$26.00$27.001:2Aug 21-$0.28$0.72
$25.00$26.001:2Aug 14-$0.33$0.67
$25.00$26.001:2Aug 21-$0.42$0.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.50$24.001:2Jul 31-$0.16$1.34
$21.50$20.501:2Jul 24-$0.06$0.94
$25.00$24.001:2Jul 17-$0.11$0.89
$22.00$21.001:2Aug 21-$0.17$0.83
$23.00$22.001:2Aug 21-$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 5.89%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$24.00Aug 21$1.400.510.9%5.89%6.81%1451.1K
$24.00Aug 14$1.160.510.9%4.88%5.80%4--
$24.00Aug 7$1.120.500.9%4.71%5.63%2315
$25.00Aug 21$0.990.415.1%4.16%9.29%1893.3K
$24.00Jul 31$0.960.490.9%4.04%4.96%3--
$24.50Aug 7$0.900.443.0%3.78%6.81%2313
$25.00Aug 14$0.800.405.1%3.36%8.49%26
$24.00Jul 24$0.780.480.9%3.28%4.21%1278
$24.50Jul 31$0.750.423.0%3.15%6.18%455
$25.00Aug 7$0.720.385.1%3.03%8.16%585

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 6,239
Total Puts 3,394
Put/Call Ratio 0.54
Net Difference 2,845

Prior's Put/Call Breakdown

Total Calls 4,650
Total Puts 4,182
Put/Call Ratio 0.90
Net Difference 468

Prior 7-Day Put/Call Summary

Total Calls 58,190
Total Puts 43,219
Average Put/Call Ratio 0.82
Ratio Trend Falling

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