Tour v325
HPQ
HP INC
$24.77 +2.27%
$24.75 (-0.08%)🌙
as of 07/13 06:35 PM
(7/10 18:36) ◀
|
Monday, July 13, 2026 (6:35pm)
January 2026
|
▶ (7/14 19:00)
◀ 7/13 18:35 ▶

Option Volume

Detail
ℹ
Current (07/13) 21,065
Calls: 12,557 (60%)
Puts: 8,508 (40%)
Prior (07/10) 15,392
Calls: 5,002 (32%)
Puts: 10,390 (68%)
Current vs Prior +36.86%
Calls: +151.04% (Calls)
Puts: -18.11% (Puts)
Prior 7-Day Total 101,617
Calls: 56,379 (55%)
Puts: 45,238 (45%)
Prior 7-Day Average 14,516
Calls: 8,054 (55%)
Puts: 6,462 (45%)
Current vs Prior 7-Day Avg +45.11%
Calls: +55.91%
Puts: +31.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $1.56M
Calls: $1.02M (65%)
Puts: $547.5K (35%)
Prior (07/10) $1.05M
Calls: $499.6K (47%)
Puts: $552.8K (53%)
Current vs Prior +48.50%
Calls: +103.23%
Puts: -0.97%
Prior 7-Day Total $9.43M
Calls: $5.25M (56%)
Puts: $4.18M (44%)
Prior 7-Day Average $1.35M
Calls: $749.7K (56%)
Puts: $597.8K (44%)
Current vs Prior 7-Day Avg +15.97%
Calls: +35.42%
Puts: -8.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.68
Prior (07/10) 2.08
Current vs Prior -67.38%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -27.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 208,866
Calls: 117,204 (56%)
Puts: 91,662 (44%)
Prior (07/10) 234,995
Calls: 124,806 (53%)
Puts: 110,189 (47%)
Current vs Prior -11.12%
Prior 7-Day Total 1,544,121
Calls: 889,384 (58%)
Puts: 654,737 (42%)
Prior 7-Day Average 220,588
Calls: 127,054 (58%)
Puts: 93,533 (42%)
Current vs Prior 7-Day Avg -5.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 5.13% | 7.31%5.13% | 13.89%
Prior 5.74% | 7.60%5.74% | 14.00%
Current vs Prior -10.66% | -3.81%-10.66% | -0.78%
Prior 7-Day Avg 4.82% | 7.18%6.76% | 14.57%
Current vs 7-Day Avg +6.43% | +1.72%-24.20% | -4.69%
Prior 7-Day Eod 5.74% | 7.60%5.74% | 14.00%
Current vs 7-Day Eod -10.66% | -3.81%-10.66% | -0.78%
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 65% call dollar volume ($1.02M). Bullish P/C ratio of 0.68. P/C ratio dropping 67% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 11 of results (avg 7.5%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Aug 211.851.95$1.905.3%250.611.1K
$23.50Jul 311.701.81$1.766.3%50.72--
$25.00Jul 170.410.44$0.437.0%2390.455.8K
$24.00Jul 241.181.27$1.237.3%20.67--
$24.00Jul 311.361.48$1.428.5%60.65644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 212.072.20$2.136.1%30.61582
$24.50Jul 170.390.42$0.417.3%420.40102
$25.00Aug 211.481.60$1.547.8%240.50448
$24.50Jul 310.800.87$0.848.3%9890.4411
$23.00Aug 70.440.48$0.468.7%70.2531

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.58, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Jul 170.140.16$0.1513.3%1290.206.7K
$26.50Jul 240.210.25$0.2317.4%50.2147
$25.00Jul 170.410.44$0.437.0%2390.455.8K
$25.50Jul 240.430.51$0.4717.0%430.37148
$24.50Jul 170.610.69$0.6512.3%1330.60711
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Jul 170.210.25$0.2317.4%1.8K0.273.4K
$23.50Jul 240.280.33$0.3116.1%20.2523
$24.50Jul 170.390.42$0.417.3%420.40102
$24.00Jul 240.390.47$0.4318.6%1270.3366
$22.00Aug 210.430.48$0.4511.1%440.201.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 41 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 173.054.05$3.5528.2%10.98--
$20.50Jul 173.604.35$3.9718.9%10.985
$20.00Jul 174.105.00$4.5519.8%10.93--
$22.00Jul 172.142.88$2.5129.5%50.924.4K
$23.00Jul 171.411.92$1.6730.5%150.881.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Jul 173.204.00$3.6022.2%51.00--
$29.00Jul 174.155.00$4.5818.6%101.0013
$27.00Jul 172.223.20$2.7136.2%30.91238
$26.50Jul 171.742.45$2.1033.8%10.89--
$27.50Jul 242.604.15$3.3845.9%10.87--

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 19.0K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 210.650.72$0.6910.1%8.1K0.313.0K
$25.00Aug 211.261.42$1.3411.9%6280.503.5K
$26.00Aug 210.741.00$0.8729.9%3960.381.8K
$25.00Jul 170.410.44$0.437.0%2390.455.8K
$23.00Jul 241.592.09$1.8427.2%1480.82210
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 170.560.67$0.6217.7%4.1K0.552.8K
$24.00Jul 170.210.25$0.2317.4%1.8K0.273.4K
$24.50Jul 310.800.87$0.848.3%9890.4411
$22.50Jul 170.040.07$0.0650.0%2890.07473
$20.00Aug 210.150.20$0.1827.8%1350.094.6K

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 34.1%, max 189.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.00Jul 17Aug 2185.7%46.6%84.0%75.4K
$29.00Jul 17Aug 2169.3%47.6%45.7%291.5K
$23.00Jul 17Aug 2164.8%44.9%44.3%1052.5K
$27.00Jul 17Aug 2160.4%46.8%29.1%8.2K5.0K
$27.50Jul 24Aug 1452.8%41.3%27.8%3938
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$20.00Jul 17Aug 21146.8%50.6%189.9%1364.6K
$22.00Jul 17Aug 2185.7%46.6%84.0%695.0K
$21.00Jul 17Aug 2183.2%49.1%69.7%7310.7K
$23.00Jul 17Aug 2164.8%44.9%44.3%1363.9K
$22.50Jul 17Aug 765.7%46.0%42.7%291490

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 11.50, avg 2.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$27.00$28.50Jul 31$0.16$1.34$0.168.38$27.16
$28.00$29.00Aug 14$0.11$0.89$0.118.09$28.11
$28.00$29.00Aug 21$0.12$0.88$0.127.33$28.12
$26.00$27.00Aug 21$0.18$0.82$0.184.56$26.18
$26.00$26.50Jul 24$0.11$0.39$0.113.55$26.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$23.00$21.50Jul 24$0.12$1.38$0.1211.50$22.88
$21.50$20.50Aug 7$0.10$0.90$0.109.00$21.40
$21.00$20.00Aug 21$0.12$0.88$0.127.33$20.88
$22.00$21.00Aug 21$0.15$0.85$0.155.67$21.85
$24.00$23.50Jul 17$0.10$0.40$0.104.00$23.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 8.09, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$22.00$23.00Jul 17$0.84$0.84$0.165.25$22.84
$22.00$23.00Aug 21$0.74$0.74$0.262.85$22.74
$23.50$24.00Jul 31$0.34$0.34$0.162.13$23.84
$24.50$25.00Aug 7$0.33$0.33$0.171.94$24.83
$23.00$23.50Jul 31$0.32$0.32$0.181.78$23.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$28.00$27.00Jul 17$0.89$0.89$0.118.09$27.11
$27.50$25.00Jul 31$2.21$2.21$0.297.62$25.29
$27.00$26.00Aug 7$0.88$0.88$0.127.33$26.12
$26.50$24.50Jul 24$1.40$1.40$0.602.33$25.10
$26.00$25.00Aug 21$0.59$0.59$0.411.44$25.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Jul 17Jul 24$0.0650.8%48.8%
$27.00Jul 17Jul 24$0.0960.4%47.4%
$26.50Jul 17Jul 24$0.1552.5%46.9%
$23.00Jul 17Jul 24$0.1764.8%47.5%
$23.50Jul 17Jul 24$0.1855.5%46.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.50Jul 24Jul 31$0.0557.2%50.8%
$23.00Jul 17Jul 24$0.0964.8%47.5%
$22.00Jul 17Jul 31$0.1085.7%49.7%
$21.00Jul 17Jul 31$0.1183.2%56.5%
$23.50Jul 17Jul 24$0.1855.5%46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 4.24% of stock, avg 10.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$25.00Jul 17$0.43$0.62$1.05$23.95$26.054.24%
$24.50Jul 17$0.65$0.41$1.06$23.44$25.564.28%
$24.00Jul 17$0.95$0.23$1.18$22.82$25.184.76%
$23.50Jul 17$1.36$0.13$1.49$22.01$24.996.02%
$24.50Jul 24$0.92$0.62$1.54$22.96$26.046.22%
$24.00Jul 24$1.23$0.43$1.66$22.34$25.666.70%
$23.00Jul 17$1.67$0.11$1.78$21.22$24.787.19%
$26.00Jul 17$0.15$1.70$1.85$24.15$27.857.47%
$23.50Jul 24$1.54$0.31$1.85$21.65$25.357.47%
$25.00Jul 31$0.87$1.07$1.94$23.06$26.947.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.65% of stock, avg 4.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$27.00$22.00Jul 17$0.07$0.09$0.16$21.84$27.16
$26.50$22.00Jul 17$0.08$0.09$0.17$21.83$26.67
$27.00$23.00Jul 17$0.07$0.11$0.18$22.82$27.18
$26.50$23.00Jul 17$0.08$0.11$0.19$22.81$26.69
$27.00$23.50Jul 17$0.07$0.13$0.20$23.30$27.20
$26.50$23.50Jul 17$0.08$0.13$0.21$23.29$26.71
$26.00$22.00Jul 17$0.15$0.09$0.24$21.76$26.24
$27.00$21.50Jul 24$0.16$0.08$0.24$21.26$27.24
$26.00$23.00Jul 17$0.15$0.11$0.26$22.74$26.26
$26.00$23.50Jul 17$0.15$0.13$0.28$23.22$26.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 6.14, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
20/2122/23Aug 21$0.86$0.146.14$20.14$22.86
25/2627/28Aug 21$0.83$0.174.88$25.17$27.83
22/2324/25Aug 21$0.82$0.184.56$22.18$24.82
23/2425/26Aug 21$0.82$0.184.56$23.18$25.82
24/2425/26Aug 7$0.39$0.113.55$23.61$25.39
24/2425/26Jul 17$0.38$0.123.17$24.12$25.38
24/2424/25Jul 24$0.38$0.123.17$23.62$24.88
24/2425/26Jul 24$0.38$0.123.17$24.12$25.38
23/2424/25Jul 31$0.38$0.123.17$23.12$24.88
23/2424/24Aug 7$0.38$0.123.17$23.12$24.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$27.00$28.00$29.00Jul 17$0.06$0.9415.67
$24.00$25.00$26.00Aug 21$0.09$0.9110.11
$24.00$24.50$25.00Jul 24$0.05$0.459.00
$26.00$26.50$27.00Jul 17$0.06$0.447.33
$25.00$25.50$26.00Jul 24$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$27.00$28.00$29.00Jul 17$0.09$0.9110.11
$22.00$23.00$24.00Aug 21$0.09$0.9110.11
$22.00$23.00$24.00Aug 14$0.10$0.909.00
$21.00$22.00$23.00Aug 21$0.11$0.898.09
$24.00$25.00$26.00Aug 21$0.11$0.898.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-0.37, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.50$25.001:2Aug 14-$0.37$1.13
$28.00$29.001:2Aug 14-$0.17$0.83
$27.00$28.001:2Aug 21-$0.21$0.79
$28.00$29.001:2Aug 21-$0.21$0.79
$26.00$27.001:2Aug 14-$0.28$0.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$21.00$20.001:2Aug 21-$0.06$0.94
$21.50$20.501:2Jul 24-$0.08$0.92
$23.00$22.001:2Aug 14-$0.10$0.90
$21.50$20.501:2Aug 7-$0.11$0.89
$22.00$21.001:2Aug 21-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 5.09%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$25.00Aug 21$1.260.500.9%5.09%6.02%6283.5K
$25.00Aug 14$1.110.500.9%4.48%5.41%1245
$25.00Aug 7$0.970.490.9%3.92%4.84%294
$25.50Aug 14$0.900.443.0%3.63%6.58%121
$25.00Jul 31$0.810.480.9%3.27%4.20%17442
$25.50Aug 7$0.760.423.0%3.07%6.02%238
$26.00Aug 21$0.740.385.0%2.99%7.95%3961.8K
$26.00Aug 14$0.720.385.0%2.91%7.87%1--
$25.50Jul 31$0.650.413.0%2.62%5.57%217
$27.00Aug 21$0.650.319.0%2.62%11.63%8.1K3.0K

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 12,557
Total Puts 8,508
Put/Call Ratio 0.68
Net Difference 4,049

Prior's Put/Call Breakdown

Total Calls 5,002
Total Puts 10,390
Put/Call Ratio 2.08
Net Difference -5,388

Prior 7-Day Put/Call Summary

Total Calls 56,379
Total Puts 45,238
Average Put/Call Ratio 0.94
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