HPQ - Options Database

HPQ

HP INC

$23.75 -3.57%

$23.82 (+0.29%)🌙

as of 07/15 06:42 PM

(7/14 19:00) ◀

Wednesday, July 15, 2026 (6:42pm)

▶ (7/16 18:34)

◀ 7/15 18:42 ▶

Option Volume

Detail

ℹ

Current (07/15) 30,147

Calls: 5,523 (18%)

Puts: 24,624 (82%)

Prior (07/14) 23,295

Calls: 11,100 (48%)

Puts: 12,195 (52%)

Current vs Prior +29.41%

Calls: -50.24% (Calls)

Puts: +101.92% (Puts)

Prior 7-Day Total 106,211

Calls: 54,801 (52%)

Puts: 51,410 (48%)

Prior 7-Day Average 15,173

Calls: 7,828 (52%)

Puts: 7,344 (48%)

Current vs Prior 7-Day Avg +98.69%

Calls: -29.45%

Puts: +235.28%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15) $3.36M

Calls: $581.0K (17%)

Puts: $2.78M (83%)

Prior (07/14) $2.28M

Calls: $1.13M (49%)

Puts: $1.15M (51%)

Current vs Prior +47.57%

Calls: -48.37%

Puts: +141.29%

Prior 7-Day Total $9.44M

Calls: $5.26M (56%)

Puts: $4.18M (44%)

Prior 7-Day Average $1.35M

Calls: $751.2K (56%)

Puts: $597.8K (44%)

Current vs Prior 7-Day Avg +149.07%

Calls: -22.66%

Puts: +364.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 4.46

Prior (07/14) 1.10

Current vs Prior +305.81%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg +336.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15) 222,844

Calls: 130,577 (59%)

Puts: 92,267 (41%)

Prior (07/14) 227,066

Calls: 140,058 (62%)

Puts: 87,008 (38%)

Current vs Prior -1.86%

Prior 7-Day Total 1,578,418

Calls: 903,642 (57%)

Puts: 674,776 (43%)

Prior 7-Day Average 225,488

Calls: 129,091 (57%)

Puts: 96,396 (43%)

Current vs Prior 7-Day Avg -1.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.72% | 6.86%4.72% | 13.26%

Prior 4.75% | 6.78%4.75% | 13.20%

Current vs Prior -0.73% | +1.22%-0.73% | +0.51%

Prior 7-Day Avg 4.82% | 7.11%6.24% | 14.28%

Current vs 7-Day Avg -2.10% | -3.46%-24.45% | -7.10%

Prior 7-Day Eod 4.75% | 6.78%4.75% | 13.20%

Current vs 7-Day Eod -0.73% | +1.22%-0.73% | +0.51%

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

Strong bearish conviction with 83% of dollar volume in puts ($2.78M) vs calls ($581.0K). Dollar volume significantly above 7-day average (149% higher). Volume explosion - 99% above 7-day average (30,147 vs avg 15,173). Extreme bearish P/C ratio of 4.46 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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

🎯

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 11 of results (avg 8.3%, best 6.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 31	1.65	1.77	$1.71	7.0%	3	0.74	25
$22.00	Aug 21	2.37	2.56	$2.47	7.7%	46	0.74	949
$23.00	Jul 24	1.11	1.21	$1.16	8.6%	45	0.69	126
$23.00	Jul 31	1.29	1.41	$1.35	8.9%	4	0.66	172
$22.50	Aug 14	1.90	2.09	$2.00	9.5%	2	0.70	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 14	2.52	2.70	$2.61	6.9%	5	0.73	5
$25.00	Jul 24	1.40	1.51	$1.46	7.5%	1	0.74	22
$26.00	Aug 21	2.59	2.81	$2.70	8.1%	5	0.71	580
$25.00	Jul 31	1.54	1.68	$1.61	8.7%	5	0.69	49
$24.50	Aug 7	1.34	1.47	$1.41	9.2%	7	0.58	36

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.72, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	0.10	0.12	$0.11	18.2%	33	0.13	170
$24.50	Jul 24	0.38	0.45	$0.42	16.7%	146	0.36	175
$24.50	Jul 31	0.54	0.65	$0.60	18.3%	1	0.40	--
$25.00	Aug 7	0.55	0.66	$0.61	18.0%	32	0.35	98
$24.50	Aug 7	0.69	0.83	$0.76	18.4%	9	0.42	322

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.52	0.58	$0.55	10.9%	227	0.42	72
$23.50	Jul 31	0.65	0.78	$0.72	18.1%	9	0.43	20
$23.00	Aug 14	0.70	0.85	$0.77	19.5%	14	0.37	38
$24.00	Jul 24	0.74	0.82	$0.78	10.3%	131	0.54	256
$23.50	Aug 7	0.77	0.91	$0.84	16.7%	2	0.43	18

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	4.20	4.95	$4.58	16.4%	3	0.99	6
$20.00	Jul 17	3.35	3.90	$3.63	15.2%	7	0.99	--
$19.50	Jul 17	3.75	4.35	$4.05	14.8%	3	0.98	--
$21.00	Jul 17	2.42	3.15	$2.79	26.2%	2	0.98	1.8K
$20.50	Jul 17	2.69	3.40	$3.05	23.3%	2	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 17	1.51	2.31	$1.91	41.9%	2	1.00	--
$26.00	Jul 17	2.12	2.91	$2.52	31.3%	3	1.00	215
$28.50	Jul 17	4.50	5.45	$4.97	19.1%	1	1.00	--
$26.50	Jul 17	2.55	3.30	$2.93	25.6%	3	1.00	2
$26.50	Jul 24	2.63	3.45	$3.04	27.0%	29	0.89	7

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 16.6K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 21	0.32	0.47	$0.40	37.5%	440	0.21	8.7K
$25.00	Aug 21	0.86	0.96	$0.91	11.0%	363	0.40	6.0K
$24.50	Jul 17	0.12	0.19	$0.16	43.8%	326	0.26	761
$23.00	Jul 17	0.83	1.06	$0.95	24.2%	216	0.81	1.4K
$24.00	Aug 14	1.03	1.24	$1.14	18.4%	214	0.50	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.45	0.60	$0.53	28.3%	4.2K	0.57	2.5K
$25.00	Jul 17	0.78	1.49	$1.14	62.3%	3.0K	0.89	6.3K
$23.00	Jul 17	0.08	0.13	$0.11	45.5%	2.1K	0.19	2.5K
$23.50	Jul 17	0.20	0.29	$0.25	36.0%	985	0.36	5.1K
$22.50	Jul 17	0.03	0.10	$0.07	100.0%	425	0.11	313

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 52.4%, max 191.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 17	Aug 21	113.0%	47.2%	139.5%	12	1.2K
$21.00	Jul 17	Aug 21	90.5%	44.4%	104.0%	3	2.6K
$27.00	Jul 17	Aug 21	87.2%	46.0%	89.8%	486	8.7K
$26.50	Jul 17	Aug 14	86.8%	46.0%	88.5%	7	419
$22.00	Jul 17	Aug 21	73.3%	43.4%	69.1%	67	5.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 17	Aug 21	141.2%	48.5%	191.2%	18	5.5K
$20.00	Jul 17	Aug 28	113.0%	54.9%	105.7%	5	--
$21.00	Jul 17	Aug 28	90.5%	50.1%	80.6%	30	5
$21.50	Jul 17	Aug 7	80.2%	45.1%	77.8%	33	388
$26.50	Jul 17	Jul 24	86.8%	54.1%	60.3%	32	9

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 9.00, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 21	$0.10	$0.90	$0.10	9.00	$27.10
$27.00	$28.00	Jul 31	$0.11	$0.89	$0.11	8.09	$27.11
$26.00	$27.00	Aug 21	$0.17	$0.83	$0.17	4.88	$26.17
$25.00	$25.50	Jul 24	$0.10	$0.40	$0.10	4.00	$25.10
$26.00	$28.00	Aug 28	$0.42	$1.58	$0.42	3.76	$26.42

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 28	$0.13	$0.87	$0.13	6.69	$20.87
$22.00	$21.00	Aug 14	$0.16	$0.84	$0.16	5.25	$21.84
$19.50	$19.00	Jul 24	$0.10	$0.40	$0.10	4.00	$19.40
$22.00	$21.00	Aug 21	$0.23	$0.77	$0.23	3.35	$21.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 5.67, avg 1.12)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 21	$0.81	$0.81	$0.19	4.26	$20.81
$22.50	$23.00	Jul 24	$0.39	$0.39	$0.11	3.55	$22.89
$21.00	$22.00	Aug 21	$0.75	$0.75	$0.25	3.00	$21.75
$23.00	$23.50	Jul 17	$0.36	$0.36	$0.14	2.57	$23.36
$22.50	$23.00	Jul 31	$0.36	$0.36	$0.14	2.57	$22.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$26.00	Aug 21	$1.70	$1.70	$0.30	5.67	$26.30
$25.00	$24.50	Jul 24	$0.38	$0.38	$0.12	3.17	$24.62
$27.00	$24.50	Aug 7	$1.82	$1.82	$0.68	2.68	$25.18
$26.00	$25.00	Aug 21	$0.71	$0.71	$0.29	2.45	$25.29
$25.00	$24.50	Jul 31	$0.34	$0.34	$0.16	2.13	$24.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.18, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Jul 17	Jul 24	$0.06	87.2%	56.5%
$26.00	Jul 17	Jul 24	$0.08	71.6%	48.5%
$27.50	Jul 24	Aug 7	$0.09	60.6%	46.9%
$28.00	Jul 31	Aug 14	$0.09	51.8%	45.5%
$25.50	Jul 17	Jul 24	$0.15	58.6%	48.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 17	Jul 24	$0.06	113.0%	71.7%
$20.50	Jul 24	Aug 7	$0.07	66.6%	48.9%
$21.00	Jul 17	Jul 24	$0.08	90.5%	60.7%
$26.00	Jul 17	Aug 14	$0.09	71.6%	45.8%
$21.50	Jul 17	Jul 24	$0.10	80.2%	55.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 3.54% of stock, avg 9.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 17	$0.59	$0.25	$0.84	$22.66	$24.34	3.54%
$24.00	Jul 17	$0.32	$0.53	$0.85	$23.15	$24.85	3.58%
$24.50	Jul 17	$0.16	$0.86	$1.02	$23.48	$25.52	4.29%
$23.00	Jul 17	$0.95	$0.11	$1.06	$21.94	$24.06	4.46%
$25.00	Jul 17	$0.09	$1.14	$1.23	$23.77	$26.23	5.18%
$24.00	Jul 24	$0.55	$0.78	$1.33	$22.67	$25.33	5.60%
$23.50	Jul 24	$0.85	$0.55	$1.40	$22.10	$24.90	5.89%
$22.50	Jul 17	$1.37	$0.07	$1.44	$21.06	$23.94	6.06%
$23.00	Jul 24	$1.16	$0.34	$1.50	$21.50	$24.50	6.32%
$24.50	Jul 24	$0.42	$1.08	$1.50	$23.00	$26.00	6.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.25% of stock, avg 4.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$22.00	Jul 17	$0.03	$0.03	$0.06	$21.94	$25.56
$25.50	$22.50	Jul 17	$0.03	$0.07	$0.10	$22.40	$25.60
$25.00	$22.00	Jul 17	$0.09	$0.03	$0.12	$21.88	$25.12
$25.50	$23.00	Jul 17	$0.03	$0.11	$0.14	$22.86	$25.64
$25.00	$22.50	Jul 17	$0.09	$0.07	$0.16	$22.34	$25.16
$24.50	$22.00	Jul 17	$0.16	$0.03	$0.19	$21.81	$24.69
$25.00	$23.00	Jul 17	$0.09	$0.11	$0.20	$22.80	$25.20
$24.50	$22.50	Jul 17	$0.16	$0.07	$0.23	$22.27	$24.73
$26.00	$21.50	Jul 24	$0.11	$0.12	$0.23	$21.27	$26.23
$24.50	$23.00	Jul 17	$0.16	$0.11	$0.27	$22.73	$24.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 4.88, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	25/26	Aug 21	$0.83	$0.17	4.88	$23.17	$25.83
20/21	22/23	Aug 21	$0.82	$0.18	4.56	$20.18	$22.82
25/26	27/28	Aug 21	$0.81	$0.19	4.26	$25.19	$27.81
22/23	24/25	Aug 28	$0.81	$0.19	4.26	$22.19	$24.81
19/20	24/24	Jul 24	$0.40	$0.10	4.00	$19.10	$23.90
24/25	26/27	Aug 21	$0.79	$0.21	3.76	$24.21	$26.79
19/20	21/22	Jul 24	$0.78	$0.22	3.55	$18.72	$21.78
23/24	25/26	Aug 14	$0.39	$0.11	3.55	$23.11	$25.39
24/24	25/26	Aug 14	$0.39	$0.11	3.55	$23.61	$25.39
22/23	24/24	Jul 31	$0.38	$0.12	3.17	$22.62	$23.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 21	$0.06	$0.94	15.67
$21.00	$22.00	$23.00	Aug 21	$0.06	$0.94	15.67
$26.00	$27.00	$28.00	Aug 21	$0.07	$0.93	13.29
$22.50	$23.00	$23.50	Jul 17	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Aug 28	$0.08	$0.92	11.50
$21.00	$22.00	$23.00	Aug 21	$0.09	$0.91	10.11
$24.00	$25.00	$26.00	Aug 21	$0.09	$0.91	10.11
$23.00	$23.50	$24.00	Jul 31	$0.05	$0.45	9.00
$23.50	$24.00	$24.50	Jul 31	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-0.03, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$28.00	1:2	Aug 28	-$0.03	$1.97
$21.50	$23.00	1:2	Aug 7	-$0.49	$1.01
$26.00	$27.00	1:2	Jul 24	-$0.05	$0.95
$25.00	$26.00	1:2	Aug 7	-$0.09	$0.91
$27.50	$28.50	1:2	Jul 24	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$19.00	1:2	Aug 7	-$0.07	$1.43
$28.50	$26.50	1:2	Jul 17	-$0.89	$1.11
$21.00	$20.00	1:2	Jul 17	$0.00	$1.00
$28.00	$26.00	1:2	Aug 21	-$1.00	$1.00
$21.00	$20.00	1:2	Aug 21	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 5.47%, avg 1.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$1.30	0.52	1.1%	5.47%	6.53%	27	9
$24.00	Aug 21	$1.14	0.50	1.1%	4.80%	5.85%	24	1.2K
$24.00	Aug 14	$1.03	0.50	1.1%	4.34%	5.39%	214	63
$24.00	Aug 7	$0.90	0.49	1.1%	3.79%	4.84%	1	--
$25.00	Aug 21	$0.86	0.40	5.3%	3.62%	8.88%	363	6.0K
$25.00	Aug 28	$0.86	0.42	5.3%	3.62%	8.88%	202	18
$24.50	Aug 14	$0.81	0.44	3.2%	3.41%	6.57%	42	28
$24.00	Jul 31	$0.74	0.48	1.1%	3.12%	4.17%	1	--
$24.50	Aug 7	$0.69	0.42	3.2%	2.91%	6.06%	9	322
$25.00	Aug 14	$0.64	0.38	5.3%	2.69%	7.96%	11	103

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 5,523

Total Puts 24,624

Put/Call Ratio 4.46

Net Difference -19,101

Prior's Put/Call Breakdown

Total Calls 11,100

Total Puts 12,195

Put/Call Ratio 1.10

Net Difference -1,095

Prior 7-Day Put/Call Summary

Total Calls 54,801

Total Puts 51,410

Average Put/Call Ratio 1.02

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