HPQ - Options Database

HPQ

HP INC

$24.22 +0.37%

$24.21 (-0.04%)🌙

as of 07/10 06:36 PM

(7/9 18:35) ◀

Friday, July 10, 2026 (6:36pm)

▶ (7/13 18:35)

◀ 7/10 18:36 ▶

Option Volume

Detail

ℹ

Current (07/10) 15,392

Calls: 5,002 (32%)

Puts: 10,390 (68%)

Prior (07/09) 17,075

Calls: 10,279 (60%)

Puts: 6,796 (40%)

Current vs Prior -9.86%

Calls: -51.34% (Calls)

Puts: +52.88% (Puts)

Prior 7-Day Total 99,276

Calls: 57,665 (58%)

Puts: 41,611 (42%)

Prior 7-Day Average 14,182

Calls: 8,237 (58%)

Puts: 5,944 (42%)

Current vs Prior 7-Day Avg +8.53%

Calls: -39.28%

Puts: +74.79%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10) $1.05M

Calls: $499.6K (47%)

Puts: $552.8K (53%)

Prior (07/09) $1.35M

Calls: $899.5K (67%)

Puts: $451.0K (33%)

Current vs Prior -22.07%

Calls: -44.46%

Puts: +22.59%

Prior 7-Day Total $10.13M

Calls: $5.65M (56%)

Puts: $4.49M (44%)

Prior 7-Day Average $1.45M

Calls: $807.1K (56%)

Puts: $640.8K (44%)

Current vs Prior 7-Day Avg -27.31%

Calls: -38.10%

Puts: -13.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 2.08

Prior (07/09) 0.66

Current vs Prior +214.17%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +161.50%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10) 234,995

Calls: 124,806 (53%)

Puts: 110,189 (47%)

Prior (07/09) 217,984

Calls: 117,621 (54%)

Puts: 100,363 (46%)

Current vs Prior +7.80%

Prior 7-Day Total 1,520,238

Calls: 880,659 (58%)

Puts: 639,579 (42%)

Prior 7-Day Average 217,176

Calls: 125,808 (58%)

Puts: 91,368 (42%)

Current vs Prior 7-Day Avg +8.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.52% | 5.74%5.74% | 14.00%

Prior 3.15% | 6.34%6.34% | 14.50%

Current vs Prior +82.22% | +19.81%-9.49% | -3.50%

Prior 7-Day Avg 4.60% | 7.07%7.02% | 14.71%

Current vs 7-Day Avg +24.85% | +7.47%-18.24% | -4.88%

Prior 7-Day Eod 3.15% | 6.34%-- | --

Current vs 7-Day Eod +82.22% | +19.81%-- | --

Sentiment BEARISHBULLISH

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

Extreme bearish P/C ratio of 2.08 - heavy put buying. P/C ratio rising 214% - 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 BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 29 of results (avg 7.3%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 21	0.76	0.79	$0.78	3.8%	68	0.35	1.8K
$24.00	Aug 21	1.55	1.62	$1.59	4.4%	118	0.56	1.1K
$28.00	Aug 21	0.35	0.37	$0.36	5.6%	267	0.19	1.2K
$24.00	Jul 17	0.66	0.70	$0.68	5.9%	113	0.58	2.1K
$25.00	Aug 21	1.09	1.16	$1.13	6.2%	145	0.45	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 21	1.23	1.28	$1.25	4.0%	214	0.45	2.1K
$25.00	Aug 21	1.76	1.84	$1.80	4.4%	112	0.55	443
$24.50	Jul 17	0.68	0.73	$0.71	7.0%	73	0.57	42
$24.50	Aug 7	1.20	1.29	$1.25	7.2%	15	0.51	20
$24.50	Jul 31	1.06	1.14	$1.10	7.3%	1	0.52	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.55, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	0.08	0.09	$0.09	11.1%	240	0.12	6.6K
$25.00	Jul 17	0.26	0.28	$0.27	7.4%	320	0.31	5.7K
$26.50	Jul 31	0.26	0.31	$0.29	17.2%	2	0.21	32
$25.50	Jul 24	0.30	0.36	$0.33	18.2%	22	0.28	126
$28.00	Aug 21	0.35	0.37	$0.36	5.6%	267	0.19	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 17	0.25	0.29	$0.27	14.8%	4.7K	0.29	533
$23.00	Jul 24	0.29	0.34	$0.32	15.6%	4	0.25	30
$22.50	Jul 31	0.31	0.36	$0.34	14.7%	11	0.22	--
$24.00	Jul 17	0.42	0.46	$0.44	9.1%	63	0.42	3.4K
$22.50	Aug 7	0.40	0.48	$0.44	18.2%	10	0.25	7

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 10	3.35	6.75	$5.05	67.3%	3	1.00	9
$20.00	Jul 10	2.95	4.90	$3.93	49.6%	3	1.00	--
$21.50	Jul 10	2.58	3.20	$2.89	21.5%	3	1.00	80
$22.00	Jul 10	1.84	2.91	$2.38	45.0%	6	1.00	647
$23.00	Jul 10	0.91	1.47	$1.19	47.1%	158	1.00	600

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 10	0.65	1.51	$1.08	79.6%	4	0.98	11
$28.00	Jul 10	3.15	4.00	$3.58	23.7%	2	0.97	3
$25.00	Jul 10	0.28	1.20	$0.74	124.3%	64	0.97	40
$28.00	Jul 24	3.05	4.40	$3.73	36.2%	2	0.94	1
$28.50	Jul 24	3.70	4.50	$4.10	19.5%	1	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 11.2K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 10	0.00	2.12	$1.06	200.0%	406	0.48	542
$24.00	Jul 10	0.04	0.35	$0.19	163.2%	361	1.00	1.5K
$25.00	Jul 17	0.26	0.28	$0.27	7.4%	320	0.31	5.7K
$28.00	Aug 21	0.35	0.37	$0.36	5.6%	267	0.19	1.2K
$26.00	Jul 17	0.08	0.09	$0.09	11.1%	240	0.12	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 17	0.25	0.29	$0.27	14.8%	4.7K	0.29	533
$22.00	Aug 21	0.50	0.57	$0.53	13.2%	684	0.23	1.6K
$25.00	Jul 17	1.00	1.12	$1.06	11.3%	311	0.69	2.9K
$24.00	Aug 21	1.23	1.28	$1.25	4.0%	214	0.45	2.1K
$23.00	Jul 17	0.14	0.18	$0.16	25.0%	178	0.19	2.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 1729.3%, max 6386.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 10	Aug 21	2588.7%	44.4%	5735.0%	24	816
$21.00	Jul 10	Jul 17	2893.0%	57.5%	4928.6%	7	1.8K
$24.50	Jul 10	Aug 14	1673.2%	44.4%	3664.7%	427	551
$22.50	Jul 10	Jul 17	1166.2%	47.0%	2381.8%	77	3.8K
$20.00	Jul 10	Aug 21	1148.8%	46.3%	2378.8%	5	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Jul 10	Aug 21	2866.2%	44.2%	6386.0%	65	238
$21.00	Jul 10	Aug 21	2893.0%	44.9%	6337.1%	16	2.8K
$26.50	Jul 10	Jul 17	1897.7%	46.7%	3962.3%	4	8
$24.50	Jul 10	Aug 14	1673.2%	44.4%	3664.7%	117	116
$22.50	Jul 10	Aug 7	1166.2%	42.5%	2645.0%	19	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 10.76, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$29.00	Jul 31	$0.17	$1.83	$0.17	10.76	$27.17
$28.00	$29.00	Aug 21	$0.13	$0.87	$0.13	6.69	$28.13
$27.00	$28.00	Aug 21	$0.17	$0.83	$0.17	4.88	$27.17
$25.50	$26.00	Jul 24	$0.10	$0.40	$0.10	4.00	$25.60
$25.50	$27.50	Aug 14	$0.44	$1.56	$0.44	3.55	$25.94

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
$22.00	$21.00	Aug 21	$0.21	$0.79	$0.21	3.76	$21.79
$23.50	$23.00	Jul 17	$0.11	$0.39	$0.11	3.55	$23.39
$22.50	$22.00	Jul 31	$0.11	$0.39	$0.11	3.55	$22.39
$22.50	$22.00	Aug 7	$0.11	$0.39	$0.11	3.55	$22.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 12.33, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$22.00	Aug 21	$1.85	$1.85	$0.15	12.33	$21.85
$22.00	$23.00	Aug 21	$0.78	$0.78	$0.22	3.55	$22.78
$23.00	$23.50	Jul 17	$0.38	$0.38	$0.12	3.17	$23.38
$23.00	$23.50	Jul 31	$0.35	$0.35	$0.15	2.33	$23.35
$23.00	$23.50	Aug 7	$0.35	$0.35	$0.15	2.33	$23.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Aug 21	$0.90	$0.90	$0.10	9.00	$26.10
$28.00	$27.00	Jul 24	$0.86	$0.86	$0.14	6.14	$27.14
$28.00	$24.50	Jul 31	$2.87	$2.87	$0.63	4.56	$25.13
$27.00	$25.00	Jul 24	$1.63	$1.63	$0.37	4.41	$25.37
$26.50	$26.00	Jul 17	$0.40	$0.40	$0.10	4.00	$26.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.29, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Jul 17	Jul 24	$0.09	50.6%	47.5%
$26.50	Jul 17	Jul 24	$0.12	46.7%	44.9%
$21.00	Jul 10	Jul 17	$0.13	2893.0%	57.5%
$25.50	Jul 10	Jul 17	$0.14	352.4%	42.3%
$27.50	Jul 17	Aug 7	$0.14	55.7%	40.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 10	Jul 17	$0.06	564.9%	52.3%
$23.00	Jul 10	Jul 17	$0.15	324.4%	44.5%
$28.00	Jul 10	Jul 24	$0.15	966.4%	46.5%
$27.00	Jul 10	Jul 17	$0.17	2866.2%	50.6%
$23.50	Jul 10	Jul 17	$0.26	199.8%	42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 0.83% of stock, avg 9.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 10	$0.19	$0.01	$0.20	$23.80	$24.20	0.83%
$23.50	Jul 10	$0.73	$0.01	$0.74	$22.76	$24.24	3.06%
$25.00	Jul 10	$0.01	$0.74	$0.75	$24.25	$25.75	3.10%
$25.50	Jul 10	$0.01	$1.08	$1.09	$24.41	$26.59	4.50%
$24.00	Jul 17	$0.68	$0.44	$1.12	$22.88	$25.12	4.62%
$24.50	Jul 17	$0.44	$0.71	$1.15	$23.35	$25.65	4.75%
$23.00	Jul 10	$1.19	$0.01	$1.20	$21.80	$24.20	4.95%
$23.50	Jul 17	$1.01	$0.27	$1.28	$22.22	$24.78	5.28%
$25.00	Jul 17	$0.27	$1.06	$1.33	$23.67	$26.33	5.49%
$24.50	Jul 10	$1.06	$0.42	$1.48	$23.02	$25.98	6.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.21% of stock, avg 4.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$24.00	Jul 10	$0.04	$0.01	$0.05	$23.95	$26.05
$26.50	$22.50	Jul 17	$0.06	$0.10	$0.16	$22.34	$26.66
$26.50	$21.50	Jul 17	$0.06	$0.12	$0.18	$21.32	$26.68
$26.00	$22.50	Jul 17	$0.09	$0.10	$0.19	$22.31	$26.19
$26.00	$21.50	Jul 17	$0.09	$0.12	$0.21	$21.29	$26.21
$26.50	$23.00	Jul 17	$0.06	$0.16	$0.22	$22.78	$26.72
$25.50	$22.50	Jul 17	$0.15	$0.10	$0.25	$22.25	$25.75
$26.00	$23.00	Jul 17	$0.09	$0.16	$0.25	$22.75	$26.25
$25.50	$21.50	Jul 17	$0.15	$0.12	$0.27	$21.23	$25.77
$26.00	$22.50	Jul 10	$0.04	$0.25	$0.29	$22.21	$26.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 5.25, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/26	27/28	Aug 21	$0.84	$0.16	5.25	$25.16	$27.84
23/24	24/24	Jul 24	$0.40	$0.10	4.00	$23.10	$24.40
22/23	24/24	Aug 7	$0.40	$0.10	4.00	$22.60	$23.90
24/24	25/26	Aug 7	$0.40	$0.10	4.00	$23.60	$25.40
24/25	26/27	Aug 21	$0.80	$0.20	4.00	$24.20	$26.80
25/26	28/29	Aug 21	$0.80	$0.20	4.00	$25.20	$28.80
24/24	25/26	Jul 17	$0.39	$0.11	3.55	$24.11	$25.39
24/24	24/25	Jul 24	$0.39	$0.11	3.55	$23.61	$24.89
22/23	24/24	Jul 31	$0.39	$0.11	3.55	$22.61	$23.89
22/23	24/24	Aug 7	$0.39	$0.11	3.55	$22.61	$24.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$27.00	$28.00	Aug 21	$0.08	$0.92	11.50
$24.00	$24.50	$25.00	Jul 31	$0.05	$0.45	9.00
$26.00	$26.50	$27.00	Aug 7	$0.05	$0.45	9.00
$23.00	$24.00	$25.00	Aug 21	$0.10	$0.90	9.00
$25.00	$26.00	$27.00	Aug 21	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 21	$0.08	$0.92	11.50
$22.00	$23.00	$24.00	Aug 21	$0.08	$0.92	11.50
$23.00	$23.50	$24.00	Jul 24	$0.05	$0.45	9.00
$22.50	$23.00	$23.50	Aug 7	$0.05	$0.45	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. 79 found (best net $-0.94, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$29.00	1:2	Jul 10	-$0.94	$2.06
$20.00	$22.00	1:2	Aug 21	-$1.08	$0.92
$25.00	$26.00	1:2	Jul 31	-$0.09	$0.91
$28.00	$29.00	1:2	Aug 21	-$0.10	$0.90
$27.00	$28.00	1:2	Aug 21	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$20.00	1:2	Aug 14	-$0.28	$1.22
$21.00	$20.00	1:2	Aug 21	-$0.06	$0.94
$21.50	$20.50	1:2	Jul 24	-$0.08	$0.92
$25.00	$24.00	1:2	Jul 24	-$0.10	$0.90
$22.00	$21.00	1:2	Aug 21	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 4.50%, avg 1.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 21	$1.09	0.45	3.2%	4.50%	7.72%	145	3.4K
$24.50	Aug 14	$1.06	0.49	1.2%	4.38%	5.53%	21	9
$24.50	Aug 7	$1.00	0.49	1.2%	4.13%	5.28%	7	315
$25.00	Aug 14	$0.86	0.43	3.2%	3.55%	6.77%	31	14
$24.50	Jul 31	$0.83	0.48	1.2%	3.43%	4.58%	2	--
$25.00	Aug 7	$0.79	0.42	3.2%	3.26%	6.48%	1	--
$26.00	Aug 21	$0.76	0.35	7.3%	3.14%	10.49%	68	1.8K
$25.50	Aug 14	$0.68	0.38	5.3%	2.81%	8.09%	1	--
$24.50	Jul 24	$0.64	0.46	1.2%	2.64%	3.80%	18	34
$25.00	Jul 31	$0.63	0.40	3.2%	2.60%	5.82%	4	--

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 5,002

Total Puts 10,390

Put/Call Ratio 2.08

Net Difference -5,388

Prior's Put/Call Breakdown

Total Calls 10,279

Total Puts 6,796

Put/Call Ratio 0.66

Net Difference 3,483

Prior 7-Day Put/Call Summary

Total Calls 57,665

Total Puts 41,611

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