Tour v334
HPQ
HP INC
$24.63 -0.57%
$24.60 (-0.12%)🌙
as of 07/14 07:00 PM
(7/13 18:35) ◀
|
Tuesday, July 14, 2026 (7:00pm)
January 2026
|
▶ (7/15 18:42)
◀ 7/14 19:00 ▶

Option Volume

Detail
ℹ
Current (07/14) 23,295
Calls: 11,100 (48%)
Puts: 12,195 (52%)
Prior (07/13) 21,065
Calls: 12,557 (60%)
Puts: 8,508 (40%)
Current vs Prior +10.59%
Calls: -11.60% (Calls)
Puts: +43.34% (Puts)
Prior 7-Day Total 104,248
Calls: 55,406 (53%)
Puts: 48,842 (47%)
Prior 7-Day Average 14,892
Calls: 7,915 (53%)
Puts: 6,977 (47%)
Current vs Prior 7-Day Avg +56.42%
Calls: +40.24%
Puts: +74.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $2.28M
Calls: $1.13M (49%)
Puts: $1.15M (51%)
Prior (07/13) $1.56M
Calls: $1.02M (65%)
Puts: $547.5K (35%)
Current vs Prior +45.69%
Calls: +10.82%
Puts: +110.36%
Prior 7-Day Total $9.44M
Calls: $5.32M (56%)
Puts: $4.13M (44%)
Prior 7-Day Average $1.35M
Calls: $759.8K (56%)
Puts: $589.5K (44%)
Current vs Prior 7-Day Avg +68.76%
Calls: +48.10%
Puts: +95.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.10
Prior (07/13) 0.68
Current vs Prior +62.15%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg +11.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 227,066
Calls: 140,058 (62%)
Puts: 87,008 (38%)
Prior (07/13) 208,866
Calls: 117,204 (56%)
Puts: 91,662 (44%)
Current vs Prior +8.71%
Prior 7-Day Total 1,558,697
Calls: 889,977 (57%)
Puts: 668,720 (43%)
Prior 7-Day Average 222,671
Calls: 127,139 (57%)
Puts: 95,531 (43%)
Current vs Prior 7-Day Avg +1.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.75% | 6.78%4.75% | 13.20%
Prior 5.13% | 7.31%5.13% | 13.89%
Current vs Prior -7.35% | -7.21%-7.35% | -4.99%
Prior 7-Day Avg 5.04% | 7.31%6.49% | 14.46%
Current vs 7-Day Avg -5.70% | -7.28%-26.82% | -8.73%
Prior 7-Day Eod 5.13% | 7.31%5.13% | 13.89%
Current vs 7-Day Eod -7.35% | -7.21%-7.35% | -4.99%
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

Dollar volume significantly above 7-day average (69% higher). Slightly bearish P/C ratio of 1.10. P/C ratio rising 62% - increased hedging/bearish positioning. Call-heavy open interest (140,058 calls vs 87,008 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 6 of results (avg 7.8%, best 5.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 211.271.34$1.315.3%3.9K0.493.3K
$25.00Jul 240.560.61$0.598.5%750.43155
$22.00Aug 213.003.30$3.159.5%460.80965
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Jul 240.450.48$0.476.4%1010.36192
$25.00Aug 211.501.62$1.567.7%290.51446
$24.00Aug 211.011.11$1.069.4%2.4K0.402.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.41, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Jul 170.150.18$0.1618.8%610.24181
$25.00Jul 170.270.32$0.3016.7%7440.385.9K
$25.50Jul 240.380.44$0.4114.6%2410.33172
$25.00Jul 240.560.61$0.598.5%750.43155
$27.00Aug 210.570.67$0.6216.1%5930.293.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.50Jul 170.110.13$0.1216.7%340.175.1K
$24.00Jul 170.210.24$0.2213.6%2620.292.5K
$22.00Aug 210.400.46$0.4314.0%610.202.0K
$23.50Jul 310.420.49$0.4515.6%20.2920
$24.00Jul 240.450.48$0.476.4%1010.36192

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 174.255.15$4.7019.1%21.00202
$21.00Jul 173.203.85$3.5318.4%241.001.8K
$20.00Jul 244.205.45$4.8325.9%20.95--
$20.00Jul 314.305.75$5.0328.8%30.94--
$22.00Jul 172.162.94$2.5530.6%160.944.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Jul 172.993.75$3.3722.6%60.966
$27.00Jul 172.322.73$2.5316.2%30.95239
$29.00Jul 243.454.90$4.1834.7%40.953
$29.00Jul 314.004.95$4.4721.3%40.91--
$26.50Jul 171.102.31$1.7170.8%30.90--

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 19.9K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 211.271.34$1.315.3%3.9K0.493.3K
$26.00Jul 170.080.10$0.0922.2%8920.146.7K
$25.00Jul 170.270.32$0.3016.7%7440.385.9K
$27.00Aug 210.570.67$0.6216.1%5930.293.3K
$26.50Jul 170.020.10$0.06133.3%2890.10158
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Aug 210.640.73$0.6913.0%6.4K0.291.4K
$24.00Aug 211.011.11$1.069.4%2.4K0.402.1K
$26.00Jul 241.531.85$1.6918.9%6610.775
$24.00Jul 170.210.24$0.2213.6%2620.292.5K
$25.00Jul 170.550.81$0.6838.2%1550.626.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 42.5%, max 133.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$20.00Jul 17Aug 21116.8%50.1%133.0%4202
$29.00Jul 17Aug 2188.9%45.8%94.0%161.5K
$28.00Jul 17Aug 2181.7%42.5%92.4%1994.7K
$22.50Jul 17Aug 770.4%39.8%76.7%52
$22.00Jul 17Aug 2177.5%45.6%69.9%625.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$21.50Jul 17Aug 7118.4%55.7%112.6%675
$21.00Jul 17Aug 2183.5%49.3%69.5%7110.7K
$22.00Jul 17Aug 2877.5%48.4%60.0%653.1K
$20.00Jul 24Aug 2175.2%50.1%49.9%375.1K
$22.50Jul 17Aug 2870.4%47.7%47.6%89344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 6.69, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$26.00$26.50Aug 7$0.10$0.40$0.104.00$26.10
$27.50$28.00Jul 31$0.11$0.39$0.113.55$27.61
$26.00$27.00Aug 14$0.22$0.78$0.223.55$26.22
$26.00$27.00Aug 21$0.22$0.78$0.223.55$26.22
$26.50$27.00Aug 7$0.12$0.38$0.123.17$26.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$22.00$21.00Aug 21$0.13$0.87$0.136.69$21.87
$21.00$20.00Aug 21$0.14$0.86$0.146.14$20.86
$21.50$20.50Aug 7$0.16$0.84$0.165.25$21.34
$22.00$21.00Aug 14$0.17$0.83$0.174.88$21.83
$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. 88 found (best R:R 8.37, avg 1.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.00$22.50Aug 7$1.25$1.25$0.255.00$22.25
$22.00$23.00Aug 21$0.81$0.81$0.194.26$22.81
$21.00$21.50Jul 17$0.38$0.38$0.123.17$21.38
$23.00$23.50Jul 31$0.37$0.37$0.132.85$23.37
$23.50$24.00Jul 17$0.35$0.35$0.152.33$23.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$27.50Jul 31$1.34$1.34$0.168.37$27.66
$27.00$25.00Jul 31$1.73$1.73$0.276.41$25.27
$28.00$27.00Jul 17$0.84$0.84$0.165.25$27.16
$29.00$26.50Jul 24$2.10$2.10$0.405.25$26.90
$26.50$26.00Jul 24$0.39$0.39$0.113.55$26.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Jul 17Jul 24$0.0581.7%54.3%
$28.50Jul 24Jul 31$0.0659.7%51.8%
$23.00Jul 17Jul 24$0.1259.7%42.1%
$27.00Jul 17Jul 24$0.1262.6%51.3%
$20.00Jul 17Jul 24$0.13116.8%75.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.00Jul 17Jul 24$0.0683.5%62.6%
$26.00Jul 17Jul 24$0.0856.0%44.6%
$20.50Jul 24Jul 31$0.0868.9%64.8%
$23.00Jul 17Jul 24$0.0959.7%42.1%
$22.50Jul 17Jul 24$0.1070.4%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 3.41% of stock, avg 10.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$24.50Jul 17$0.49$0.35$0.84$23.66$25.343.41%
$25.00Jul 17$0.30$0.68$0.98$24.02$25.983.98%
$24.00Jul 17$0.79$0.22$1.01$22.99$25.014.10%
$25.50Jul 17$0.16$1.04$1.20$24.30$26.704.87%
$23.50Jul 17$1.14$0.12$1.26$22.24$24.765.12%
$24.50Jul 24$0.78$0.69$1.47$23.03$25.975.97%
$25.00Jul 24$0.59$0.89$1.48$23.52$26.486.01%
$24.00Jul 24$1.10$0.47$1.57$22.43$25.576.37%
$23.00Jul 17$1.60$0.06$1.66$21.34$24.666.74%
$26.00Jul 17$0.09$1.61$1.70$24.30$27.706.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.37% of stock, avg 4.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$27.00$23.00Jul 17$0.03$0.06$0.09$22.91$27.09
$26.50$23.00Jul 17$0.06$0.06$0.12$22.88$26.62
$26.00$23.00Jul 17$0.09$0.06$0.15$22.85$26.15
$27.00$23.50Jul 17$0.03$0.12$0.15$23.35$27.15
$27.00$21.50Jul 17$0.03$0.12$0.15$21.35$27.15
$26.50$23.50Jul 17$0.06$0.12$0.18$23.32$26.68
$26.50$21.50Jul 17$0.06$0.12$0.18$21.32$26.68
$26.00$23.50Jul 17$0.09$0.12$0.21$23.29$26.21
$26.00$21.50Jul 17$0.09$0.12$0.21$21.29$26.21
$25.50$23.00Jul 17$0.16$0.06$0.22$22.78$25.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 11.50, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
25/2728/28Jul 31$1.84$0.1611.50$25.16$29.34
23/2425/26Aug 21$0.84$0.165.25$23.16$25.84
20/2224/24Aug 7$0.83$0.174.88$20.67$24.33
24/2425/26Jul 24$0.40$0.104.00$24.10$25.40
20/2123/24Aug 21$0.79$0.213.76$20.21$23.79
24/2426/26Jul 24$0.39$0.113.55$24.11$25.89
23/2424/24Jul 31$0.39$0.113.55$23.11$24.39
23/2424/25Jul 31$0.39$0.113.55$23.11$24.89
21/2223/24Aug 21$0.78$0.223.55$21.22$23.78
24/2527/28Aug 21$0.78$0.223.55$24.22$27.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$24.50$25.00$25.50Jul 17$0.05$0.459.00
$25.00$25.50$26.00Aug 7$0.05$0.459.00
$23.50$24.00$24.50Jul 31$0.06$0.447.33
$25.00$25.50$26.00Jul 17$0.07$0.436.14
$27.00$27.50$28.00Jul 24$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$23.50$24.00$24.50Jul 24$0.05$0.459.00
$22.00$22.50$23.00Aug 28$0.05$0.459.00
$23.50$24.00$24.50Aug 28$0.05$0.459.00
$22.00$23.00$24.00Aug 21$0.11$0.898.09
$22.50$23.00$23.50Jul 31$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. 70 found (best net $-0.18, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$26.00$27.501:2Aug 28-$0.29$1.21
$27.00$28.001:2Aug 21-$0.06$0.94
$20.00$22.001:2Aug 21-$1.20$0.80
$28.00$29.001:2Aug 21-$0.20$0.80
$26.00$27.001:2Aug 14-$0.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.00$25.001:2Aug 14-$0.18$1.82
$27.00$25.501:2Aug 7-$0.11$1.39
$22.00$20.501:2Jul 31-$0.14$1.36
$24.00$23.001:2Aug 7$0.00$1.00
$22.00$21.001:2Aug 14-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.16%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$25.00Aug 21$1.270.491.5%5.16%6.66%3.9K3.3K
$25.00Aug 28$1.250.501.5%5.08%6.58%813
$25.00Aug 14$1.000.471.5%4.06%5.56%6657
$25.00Aug 7$0.790.461.5%3.21%4.71%495
$26.00Aug 21$0.730.385.6%2.96%8.53%481.7K
$26.00Aug 28$0.710.425.6%2.88%8.44%315
$25.00Jul 31$0.630.461.5%2.56%4.06%54450
$25.50Aug 7$0.590.393.5%2.40%5.93%2--
$27.00Aug 21$0.570.299.6%2.31%11.94%5933.3K
$25.00Jul 24$0.560.431.5%2.27%3.78%75155

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 11,100
Total Puts 12,195
Put/Call Ratio 1.10
Net Difference -1,095

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 55,406
Total Puts 48,842
Average Put/Call Ratio 0.98
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