HPQ - Options Database

HPQ

HP INC

$24.13 +1.47%

$24.09 (-0.17%)🌙

as of 07/09 06:35 PM

(7/8 18:36) ◀

Thursday, July 9, 2026 (6:35pm)

▶ (7/10 18:36)

◀ 7/9 18:35 ▶

Option Volume

Detail

ℹ

Current (07/09) 17,075

Calls: 10,279 (60%)

Puts: 6,796 (40%)

Prior (07/08) 9,633

Calls: 6,239 (65%)

Puts: 3,394 (35%)

Current vs Prior +77.26%

Calls: +64.75% (Calls)

Puts: +100.24% (Puts)

Prior 7-Day Total 92,673

Calls: 53,893 (58%)

Puts: 38,780 (42%)

Prior 7-Day Average 13,239

Calls: 7,699 (58%)

Puts: 5,540 (42%)

Current vs Prior 7-Day Avg +28.97%

Calls: +33.51%

Puts: +22.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $1.35M

Calls: $899.5K (67%)

Puts: $451.0K (33%)

Prior (07/08) $1.00M

Calls: $750.3K (75%)

Puts: $249.8K (25%)

Current vs Prior +35.03%

Calls: +19.88%

Puts: +80.55%

Prior 7-Day Total $9.59M

Calls: $5.18M (54%)

Puts: $4.41M (46%)

Prior 7-Day Average $1.37M

Calls: $739.9K (54%)

Puts: $630.5K (46%)

Current vs Prior 7-Day Avg -1.46%

Calls: +21.56%

Puts: -28.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.66

Prior (07/08) 0.54

Current vs Prior +21.54%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -15.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 217,984

Calls: 117,621 (54%)

Puts: 100,363 (46%)

Prior (07/08) 229,357

Calls: 132,296 (58%)

Puts: 97,061 (42%)

Current vs Prior -4.96%

Prior 7-Day Total 1,511,777

Calls: 888,815 (59%)

Puts: 622,962 (41%)

Prior 7-Day Average 215,968

Calls: 126,973 (59%)

Puts: 88,994 (41%)

Current vs Prior 7-Day Avg +0.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.15% | 6.34%6.34% | 14.50%

Prior 4.46% | 6.85%6.85% | 14.63%

Current vs Prior -29.34% | -7.50%-7.50% | -0.88%

Prior 7-Day Avg 4.81% | 7.19%7.25% | 14.78%

Current vs 7-Day Avg -34.51% | -11.75%-12.50% | -1.89%

Prior 7-Day Eod 4.46% | 6.85%-- | --

Current vs 7-Day Eod -29.34% | -7.50%-- | --

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 9.86% | 9.23%

Calls: 4.27% | 8.76%

Puts: 15.44% | 9.70%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($899.5K). Above-average activity with volume up 77% vs prior. Bullish P/C ratio of 0.66.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 26 of results (avg 7.0%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 21	0.79	0.81	$0.80	2.5%	847	0.34	1.4K
$23.50	Jul 31	1.36	1.42	$1.39	4.3%	21	0.62	--
$24.00	Aug 21	1.54	1.61	$1.58	4.4%	79	0.54	1.1K
$23.50	Jul 24	1.17	1.24	$1.21	5.8%	7	0.63	--
$25.00	Aug 21	1.11	1.18	$1.15	6.1%	438	0.44	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	1.88	1.96	$1.92	4.2%	88	0.56	475
$24.00	Jul 17	0.52	0.55	$0.54	5.6%	1.6K	0.45	4.0K
$24.00	Jul 31	0.91	0.97	$0.94	6.4%	35	0.46	11
$24.00	Aug 21	1.32	1.41	$1.37	6.6%	244	0.46	2.1K
$24.50	Jul 24	1.02	1.09	$1.06	6.6%	2	0.55	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.61, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.27	0.31	$0.29	13.8%	2.9K	0.30	5.3K
$28.00	Aug 21	0.33	0.39	$0.36	16.7%	47	0.19	1.1K
$24.50	Jul 17	0.43	0.48	$0.45	11.1%	88	0.42	537
$25.00	Jul 24	0.47	0.53	$0.50	12.0%	26	0.36	106
$25.50	Jul 31	0.49	0.55	$0.52	11.5%	1	0.32	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.20	0.22	$0.21	9.5%	208	0.22	2.6K
$22.00	Jul 31	0.26	0.30	$0.28	14.3%	4	0.18	56
$21.00	Aug 21	0.33	0.39	$0.36	16.7%	96	0.17	2.3K
$23.50	Jul 17	0.34	0.39	$0.37	13.5%	29	0.33	514
$23.00	Jul 24	0.35	0.42	$0.39	17.9%	5	0.28	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 10	4.40	4.95	$4.68	11.8%	2	1.00	7
$20.00	Jul 10	2.98	5.55	$4.26	60.3%	3	1.00	20
$20.50	Jul 10	3.40	4.00	$3.70	16.2%	1	1.00	5
$21.50	Jul 10	2.36	3.05	$2.71	25.5%	12	1.00	73
$22.00	Jul 10	1.84	2.18	$2.01	16.9%	61	1.00	647

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 10	3.50	4.15	$3.83	17.0%	2	0.97	--
$27.50	Jul 10	3.00	3.70	$3.35	20.9%	1	0.96	1
$27.00	Jul 10	2.53	3.40	$2.97	29.3%	1	0.94	2
$27.50	Jul 17	3.05	3.80	$3.43	21.9%	5	0.93	1
$28.50	Jul 24	4.10	5.45	$4.78	28.2%	2	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 13.9K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.27	0.31	$0.29	13.8%	2.9K	0.30	5.3K
$26.00	Aug 21	0.79	0.81	$0.80	2.5%	847	0.34	1.4K
$24.00	Jul 31	1.08	1.15	$1.12	6.2%	604	0.54	60
$24.00	Jul 17	0.65	0.72	$0.69	10.1%	526	0.55	1.9K
$26.00	Jul 17	0.09	0.13	$0.11	36.4%	480	0.14	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.52	0.55	$0.54	5.6%	1.6K	0.45	4.0K
$20.00	Aug 21	0.18	0.27	$0.23	39.1%	1.4K	0.11	3.9K
$24.00	Aug 21	1.32	1.41	$1.37	6.6%	244	0.46	2.1K
$23.00	Jul 17	0.20	0.22	$0.21	9.5%	208	0.22	2.6K
$22.00	Aug 21	0.55	0.62	$0.59	11.9%	177	0.25	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 134.4%, max 507.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 10	Aug 21	212.5%	45.4%	367.8%	17	30
$20.00	Jul 10	Aug 21	195.7%	47.7%	310.6%	6	20
$27.00	Jul 10	Aug 21	145.3%	45.4%	219.9%	346	2.7K
$26.00	Jul 10	Aug 21	143.9%	45.8%	214.1%	853	1.5K
$22.50	Jul 10	Jul 31	126.4%	43.6%	189.8%	7	3.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 10	Jul 24	334.8%	55.1%	507.6%	3	1
$21.00	Jul 10	Aug 21	212.5%	45.4%	367.8%	137	2.7K
$27.00	Jul 10	Aug 21	145.3%	45.4%	219.9%	2	2
$27.50	Jul 10	Jul 24	146.2%	46.7%	213.3%	5	4
$20.50	Jul 10	Aug 7	159.8%	55.1%	190.1%	82	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 6.69, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 21	$0.18	$0.82	$0.18	4.56	$27.18
$25.00	$26.50	Jul 24	$0.32	$1.18	$0.32	3.69	$25.32
$25.00	$25.50	Jul 17	$0.11	$0.39	$0.11	3.55	$25.11
$26.00	$26.50	Aug 7	$0.11	$0.39	$0.11	3.55	$26.11
$25.00	$26.50	Aug 14	$0.33	$1.17	$0.33	3.55	$25.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 21	$0.13	$0.87	$0.13	6.69	$20.87
$21.00	$20.00	Aug 14	$0.17	$0.83	$0.17	4.88	$20.83
$22.50	$22.00	Jul 31	$0.11	$0.39	$0.11	3.55	$22.39
$22.00	$21.00	Aug 21	$0.23	$0.77	$0.23	3.35	$21.77
$24.00	$23.50	Jul 10	$0.13	$0.37	$0.13	2.85	$23.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 8.09, avg 1.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Jul 17	$0.89	$0.89	$0.11	8.09	$20.89
$21.00	$22.00	Aug 21	$0.78	$0.78	$0.22	3.55	$21.78
$23.50	$24.00	Jul 10	$0.35	$0.35	$0.15	2.33	$23.85
$22.50	$23.00	Jul 24	$0.35	$0.35	$0.15	2.33	$22.85
$22.50	$23.00	Jul 31	$0.35	$0.35	$0.15	2.33	$22.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$24.50	Aug 7	$0.39	$0.39	$0.11	3.55	$24.61
$26.50	$25.00	Jul 24	$1.16	$1.16	$0.34	3.41	$25.34
$26.00	$25.00	Jul 17	$0.77	$0.77	$0.23	3.35	$25.23
$27.00	$26.00	Aug 21	$0.77	$0.77	$0.23	3.35	$26.23
$27.50	$27.00	Jul 10	$0.38	$0.38	$0.12	3.17	$27.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.25, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Jul 17	Jul 24	$0.10	48.5%	45.2%
$27.50	Jul 24	Aug 7	$0.10	46.7%	40.7%
$23.00	Jul 10	Jul 17	$0.14	72.8%	44.7%
$22.00	Jul 10	Jul 17	$0.21	103.3%	53.9%
$25.00	Jul 10	Jul 17	$0.26	57.5%	43.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Jul 10	Jul 17	$0.08	146.2%	53.3%
$22.00	Jul 10	Jul 17	$0.09	103.3%	53.9%
$26.50	Jul 24	Jul 31	$0.13	45.2%	44.4%
$23.00	Jul 10	Jul 17	$0.16	72.8%	44.7%
$25.00	Jul 17	Jul 24	$0.21	43.8%	44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 2.15% of stock, avg 10.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 10	$0.29	$0.23	$0.52	$23.48	$24.52	2.15%
$24.50	Jul 10	$0.10	$0.47	$0.57	$23.93	$25.07	2.36%
$23.50	Jul 10	$0.64	$0.10	$0.74	$22.76	$24.24	3.07%
$23.00	Jul 10	$1.16	$0.05	$1.21	$21.79	$24.21	5.01%
$24.00	Jul 17	$0.69	$0.54	$1.23	$22.77	$25.23	5.10%
$24.50	Jul 17	$0.45	$0.84	$1.29	$23.21	$25.79	5.35%
$23.50	Jul 17	$0.98	$0.37	$1.35	$22.15	$24.85	5.59%
$25.00	Jul 17	$0.29	$1.17	$1.46	$23.54	$26.46	6.05%
$23.00	Jul 17	$1.30	$0.21	$1.51	$21.49	$24.51	6.26%
$24.00	Jul 24	$0.93	$0.78	$1.71	$22.29	$25.71	7.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.33% of stock, avg 4.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$23.00	Jul 10	$0.03	$0.05	$0.08	$22.92	$25.08
$27.00	$23.00	Jul 10	$0.05	$0.05	$0.10	$22.90	$27.10
$25.00	$23.50	Jul 10	$0.03	$0.10	$0.13	$23.37	$25.13
$25.00	$22.50	Jul 10	$0.03	$0.11	$0.14	$22.36	$25.14
$24.50	$23.00	Jul 10	$0.10	$0.05	$0.15	$22.85	$24.65
$25.00	$21.00	Jul 10	$0.03	$0.12	$0.15	$20.85	$25.15
$27.00	$23.50	Jul 10	$0.05	$0.10	$0.15	$23.35	$27.15
$27.00	$22.50	Jul 10	$0.05	$0.11	$0.16	$22.34	$27.16
$27.00	$21.00	Jul 10	$0.05	$0.12	$0.17	$20.83	$27.17
$26.00	$23.00	Jul 10	$0.13	$0.05	$0.18	$22.82	$26.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 4.88, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	22/23	Aug 21	$0.83	$0.17	4.88	$20.17	$22.83
25/26	27/28	Aug 21	$0.82	$0.18	4.56	$25.18	$27.82
24/25	26/27	Aug 21	$0.81	$0.19	4.26	$24.19	$26.81
23/24	24/24	Jul 17	$0.40	$0.10	4.00	$23.10	$24.40
20/20	25/26	Aug 7	$0.40	$0.10	4.00	$19.60	$25.40
24/24	24/25	Aug 14	$0.40	$0.10	4.00	$23.60	$24.90
23/24	25/26	Aug 21	$0.79	$0.21	3.76	$23.21	$25.79
23/24	24/25	Jul 31	$0.39	$0.11	3.55	$23.11	$24.89
22/23	24/25	Aug 21	$0.77	$0.23	3.35	$22.23	$24.77
22/22	24/24	Jul 31	$0.38	$0.12	3.17	$22.12	$23.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Aug 21	$0.08	$0.92	11.50
$24.00	$25.00	$26.00	Aug 21	$0.08	$0.92	11.50
$26.00	$27.00	$28.00	Aug 21	$0.08	$0.92	11.50
$25.00	$26.00	$27.00	Aug 21	$0.09	$0.91	10.11
$23.50	$24.00	$24.50	Jul 17	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Aug 21	$0.09	$0.91	10.11
$21.00	$21.50	$22.00	Jul 24	$0.05	$0.45	9.00
$20.00	$21.00	$22.00	Aug 21	$0.10	$0.90	9.00
$22.00	$23.00	$24.00	Aug 21	$0.10	$0.90	9.00
$21.00	$22.00	$23.00	Aug 21	$0.11	$0.89	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-0.22, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$26.50	1:2	Aug 14	-$0.32	$1.18
$27.00	$28.00	1:2	Aug 21	-$0.18	$0.82
$25.00	$26.00	1:2	Jul 10	-$0.23	$0.77
$26.00	$27.00	1:2	Aug 21	-$0.28	$0.72
$25.00	$26.00	1:2	Aug 21	-$0.45	$0.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.50	$25.00	1:2	Jul 24	-$0.22	$1.28
$21.00	$20.00	1:2	Aug 21	-$0.10	$0.90
$22.00	$21.00	1:2	Aug 21	-$0.13	$0.87
$23.00	$22.00	1:2	Aug 21	-$0.25	$0.75
$22.00	$21.00	1:2	Aug 14	-$0.39	$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 4.60%, avg 1.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 21	$1.11	0.44	3.6%	4.60%	8.21%	438	3.3K
$24.50	Aug 14	$1.05	0.49	1.5%	4.35%	5.88%	3	6
$25.00	Aug 14	$0.90	0.43	3.6%	3.73%	7.34%	7	8
$24.50	Jul 31	$0.85	0.47	1.5%	3.52%	5.06%	109	59
$26.00	Aug 21	$0.79	0.34	7.8%	3.27%	11.02%	847	1.4K
$25.00	Aug 7	$0.76	0.42	3.6%	3.15%	6.76%	6	89
$24.50	Jul 24	$0.66	0.45	1.5%	2.74%	4.27%	5	30
$25.00	Jul 31	$0.65	0.39	3.6%	2.69%	6.30%	1	--
$25.50	Aug 7	$0.59	0.35	5.7%	2.45%	8.12%	20	7
$27.00	Aug 21	$0.51	0.26	11.9%	2.11%	14.01%	341	2.7K

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 10,279

Total Puts 6,796

Put/Call Ratio 0.66

Net Difference 3,483

Prior's Put/Call Breakdown

Total Calls 6,239

Total Puts 3,394

Put/Call Ratio 0.54

Net Difference 2,845

Prior 7-Day Put/Call Summary

Total Calls 53,893

Total Puts 38,780

Average Put/Call Ratio 0.79

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