HPQ - Options Database

HPQ

HP INC

$24.14 +1.64%

$24.13 (-0.04%)🌙

as of 07/16 06:34 PM

(7/15 18:42) ◀

Thursday, July 16, 2026 (6:34pm)

▶ (7/17 18:39)

◀ 7/16 18:34 ▶

Option Volume

Detail

ℹ

Current (07/16) 11,991

Calls: 5,349 (45%)

Puts: 6,642 (55%)

Prior (07/15) 30,147

Calls: 5,523 (18%)

Puts: 24,624 (82%)

Current vs Prior -60.22%

Calls: -3.15% (Calls)

Puts: -73.03% (Puts)

Prior 7-Day Total 125,439

Calls: 55,350 (44%)

Puts: 70,089 (56%)

Prior 7-Day Average 17,919

Calls: 7,907 (44%)

Puts: 10,012 (56%)

Current vs Prior 7-Day Avg -33.09%

Calls: -32.35%

Puts: -33.66%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16) $1.16M

Calls: $555.2K (48%)

Puts: $607.4K (52%)

Prior (07/15) $3.36M

Calls: $581.0K (17%)

Puts: $2.78M (83%)

Current vs Prior -65.40%

Calls: -4.44%

Puts: -78.14%

Prior 7-Day Total $11.65M

Calls: $5.46M (47%)

Puts: $6.19M (53%)

Prior 7-Day Average $1.66M

Calls: $780.4K (47%)

Puts: $884.5K (53%)

Current vs Prior 7-Day Avg -30.17%

Calls: -28.86%

Puts: -31.32%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 1.24

Prior (07/15) 4.46

Current vs Prior -72.15%

Prior 7-Day Average 1.49

Current vs Prior 7-Day Avg -16.56%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16) 208,033

Calls: 109,658 (53%)

Puts: 98,375 (47%)

Prior (07/15) 222,844

Calls: 130,577 (59%)

Puts: 92,267 (41%)

Current vs Prior -6.65%

Prior 7-Day Total 1,576,690

Calls: 908,296 (58%)

Puts: 668,394 (42%)

Prior 7-Day Average 225,241

Calls: 129,756 (58%)

Puts: 95,484 (42%)

Current vs Prior 7-Day Avg -7.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.85% | 6.59%3.85% | 13.63%

Prior 4.72% | 6.86%4.72% | 13.26%

Current vs Prior -18.31% | -4.03%-18.31% | +2.76%

Prior 7-Day Avg 4.71% | 7.00%5.83% | 14.06%

Current vs 7-Day Avg -18.15% | -5.94%-33.90% | -3.07%

Prior 7-Day Eod 4.72% | 6.86%4.72% | 13.26%

Current vs 7-Day Eod -18.31% | -4.03%-18.31% | +2.76%

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

Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 60% vs prior. Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio dropping 72% - sentiment shifting bullish.

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 BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 14 of results (avg 7.0%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	1.02	1.06	$1.04	3.8%	933	0.44	6.1K
$24.00	Aug 21	1.45	1.51	$1.48	4.1%	114	0.55	1.2K
$23.00	Jul 31	1.53	1.62	$1.58	5.7%	8	0.72	172
$24.00	Jul 24	0.71	0.76	$0.74	6.8%	73	0.55	316
$24.50	Jul 24	0.48	0.52	$0.50	8.0%	17	0.43	310

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	1.78	1.84	$1.81	3.3%	4	0.56	460
$24.50	Jul 24	0.82	0.87	$0.85	5.9%	7	0.57	31
$25.00	Jul 24	1.13	1.21	$1.17	6.8%	11	0.69	22
$25.00	Jul 31	1.31	1.42	$1.37	8.0%	5	0.63	--
$24.00	Jul 24	0.55	0.60	$0.57	8.8%	316	0.45	354

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.55, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 24	0.20	0.24	$0.22	18.2%	78	0.23	262
$25.00	Jul 24	0.29	0.35	$0.32	18.8%	227	0.32	189
$24.50	Jul 24	0.48	0.52	$0.50	8.0%	17	0.43	310
$26.00	Aug 14	0.52	0.60	$0.56	14.3%	419	0.31	7
$25.00	Aug 7	0.64	0.74	$0.69	14.5%	6	0.40	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.16	0.18	$0.17	11.8%	110	0.09	4.7K
$23.00	Jul 24	0.22	0.26	$0.24	16.7%	45	0.23	97
$22.00	Aug 7	0.27	0.31	$0.29	13.8%	5	0.18	--
$21.00	Aug 21	0.27	0.31	$0.29	13.8%	57	0.15	2.3K
$21.50	Aug 14	0.27	0.32	$0.30	16.7%	26	0.17	1

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 17	3.15	3.70	$3.43	16.0%	3	1.00	--
$21.00	Jul 17	2.65	3.30	$2.97	21.9%	11	1.00	1.8K
$21.50	Jul 17	2.25	2.86	$2.55	23.9%	15	1.00	38
$22.00	Jul 17	1.83	2.24	$2.04	20.1%	29	1.00	4.4K
$22.50	Jul 17	1.13	1.75	$1.44	43.1%	6	0.97	564

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	1.48	2.45	$1.97	49.2%	326	0.98	--
$28.00	Jul 17	3.75	4.70	$4.22	22.5%	3	0.98	7
$26.50	Jul 17	2.15	3.25	$2.70	40.7%	3	0.95	--
$28.00	Jul 24	3.80	4.75	$4.28	22.2%	2	0.92	--
$27.00	Jul 17	2.53	3.40	$2.97	29.3%	322	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 10.6K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	1.02	1.06	$1.04	3.8%	933	0.44	6.1K
$26.00	Aug 14	0.52	0.60	$0.56	14.3%	419	0.31	7
$27.00	Jul 24	0.05	0.08	$0.07	42.9%	391	0.08	--
$27.50	Jul 24	0.03	0.10	$0.07	100.0%	260	0.07	--
$26.00	Jul 17	0.00	0.01	$0.01	100.0%	242	0.02	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.18	0.34	$0.26	61.5%	2.1K	0.44	5.3K
$25.00	Jul 17	0.87	1.37	$1.12	44.6%	1.0K	0.82	4.5K
$26.00	Jul 17	1.48	2.45	$1.97	49.2%	326	0.98	--
$27.00	Jul 17	2.53	3.40	$2.97	29.3%	322	0.92	--
$24.00	Jul 24	0.55	0.60	$0.57	8.8%	316	0.45	354

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 111.3%, max 461.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 17	Aug 21	273.2%	48.7%	461.4%	3	203
$27.00	Jul 17	Aug 21	158.5%	44.5%	256.1%	130	10.7K
$21.00	Jul 17	Aug 21	147.6%	46.6%	216.8%	16	2.6K
$28.00	Jul 17	Aug 21	138.6%	46.0%	201.4%	12	4.6K
$27.50	Jul 17	Jul 31	144.0%	48.9%	194.4%	10	216

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 17	Aug 21	147.6%	46.6%	216.8%	78	10.7K
$27.00	Jul 17	Aug 28	158.5%	53.2%	197.7%	332	--
$28.00	Jul 17	Jul 24	138.6%	63.9%	116.9%	5	7
$21.50	Jul 17	Aug 28	101.5%	50.3%	101.8%	5	335
$22.50	Jul 17	Aug 14	83.1%	44.1%	88.4%	44	595

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 7.33, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 21	$0.13	$0.87	$0.13	6.69	$27.13
$26.00	$28.00	Aug 14	$0.32	$1.68	$0.32	5.25	$26.32
$25.00	$25.50	Jul 24	$0.10	$0.40	$0.10	4.00	$25.10
$24.50	$25.00	Jul 17	$0.11	$0.39	$0.11	3.55	$24.61
$25.50	$26.00	Jul 31	$0.11	$0.39	$0.11	3.55	$25.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 21	$0.12	$0.88	$0.12	7.33	$20.88
$22.00	$21.00	Aug 21	$0.18	$0.82	$0.18	4.56	$21.82
$21.50	$20.00	Aug 28	$0.28	$1.22	$0.28	4.36	$21.22
$24.00	$23.50	Jul 17	$0.12	$0.38	$0.12	3.17	$23.88
$23.00	$22.50	Jul 31	$0.13	$0.37	$0.13	2.85	$22.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 8.09, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 21	$0.89	$0.89	$0.11	8.09	$20.89
$21.50	$22.00	Jul 24	$0.40	$0.40	$0.10	4.00	$21.90
$22.50	$23.00	Jul 31	$0.38	$0.38	$0.12	3.17	$22.88
$23.50	$24.00	Jul 17	$0.37	$0.37	$0.13	2.85	$23.87
$22.00	$22.50	Jul 24	$0.37	$0.37	$0.13	2.85	$22.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Jul 17	$0.85	$0.85	$0.15	5.67	$25.15
$27.00	$24.50	Aug 28	$1.91	$1.91	$0.59	3.24	$25.09
$27.00	$24.00	Aug 14	$2.20	$2.20	$0.80	2.75	$24.80
$25.00	$24.50	Jul 31	$0.36	$0.36	$0.14	2.57	$24.64
$25.50	$25.00	Jul 31	$0.35	$0.35	$0.15	2.33	$25.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.20, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.06	147.6%	64.0%
$26.00	Jul 17	Jul 24	$0.14	70.3%	49.3%
$26.50	Jul 17	Jul 31	$0.19	110.7%	47.9%
$25.50	Jul 17	Jul 24	$0.20	70.1%	48.0%
$23.00	Jul 17	Jul 24	$0.21	81.4%	47.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.05	147.6%	64.0%
$28.00	Jul 17	Jul 24	$0.06	138.6%	63.9%
$21.50	Jul 17	Jul 24	$0.08	101.5%	59.2%
$25.50	Jul 24	Jul 31	$0.10	48.0%	46.0%
$22.00	Jul 17	Jul 24	$0.13	92.2%	57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 2.61% of stock, avg 9.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 17	$0.37	$0.26	$0.63	$23.37	$24.63	2.61%
$24.50	Jul 17	$0.20	$0.56	$0.76	$23.74	$25.26	3.15%
$23.50	Jul 17	$0.74	$0.14	$0.88	$22.62	$24.38	3.65%
$23.00	Jul 17	$1.15	$0.06	$1.21	$21.79	$24.21	5.01%
$25.00	Jul 17	$0.09	$1.12	$1.21	$23.79	$26.21	5.01%
$24.00	Jul 24	$0.74	$0.57	$1.31	$22.69	$25.31	5.43%
$24.50	Jul 24	$0.50	$0.85	$1.35	$23.15	$25.85	5.59%
$23.50	Jul 24	$1.03	$0.38	$1.41	$22.09	$24.91	5.84%
$22.50	Jul 17	$1.44	$0.02	$1.46	$21.04	$23.96	6.05%
$25.00	Jul 24	$0.32	$1.17	$1.49	$23.51	$26.49	6.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.33% of stock, avg 3.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$23.00	Jul 17	$0.02	$0.06	$0.08	$22.92	$25.58
$27.00	$23.00	Jul 17	$0.07	$0.06	$0.13	$22.87	$27.13
$25.00	$23.00	Jul 17	$0.09	$0.06	$0.15	$22.85	$25.15
$25.50	$23.50	Jul 17	$0.02	$0.14	$0.16	$23.34	$25.66
$27.00	$23.50	Jul 17	$0.07	$0.14	$0.21	$23.29	$27.21
$27.00	$22.00	Jul 24	$0.07	$0.14	$0.21	$21.79	$27.21
$25.00	$23.50	Jul 17	$0.09	$0.14	$0.23	$23.27	$25.23
$27.00	$22.50	Jul 24	$0.07	$0.16	$0.23	$22.27	$27.23
$24.50	$23.00	Jul 17	$0.20	$0.06	$0.26	$22.74	$24.76
$25.50	$24.00	Jul 17	$0.02	$0.26	$0.28	$23.72	$25.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 6.69, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	26/27	Aug 21	$0.87	$0.13	6.69	$24.13	$26.87
22/23	24/25	Aug 28	$0.85	$0.15	5.67	$22.15	$24.85
24/24	25/26	Aug 28	$0.84	$0.16	5.25	$23.66	$25.84
24/24	24/25	Jul 31	$0.39	$0.11	3.55	$23.61	$24.89
23/24	24/24	Jul 24	$0.38	$0.12	3.17	$23.12	$24.38
24/24	25/26	Jul 24	$0.38	$0.12	3.17	$24.12	$25.38
23/24	24/24	Jul 31	$0.38	$0.12	3.17	$23.12	$24.38
24/24	25/26	Jul 31	$0.38	$0.12	3.17	$24.12	$25.38
20/21	22/23	Aug 21	$0.76	$0.24	3.17	$20.24	$22.76
22/23	24/25	Aug 21	$0.76	$0.24	3.17	$22.24	$24.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Aug 21	$0.09	$0.91	10.11
$24.00	$25.00	$26.00	Aug 21	$0.09	$0.91	10.11
$23.50	$24.00	$24.50	Jul 24	$0.05	$0.45	9.00
$23.50	$24.00	$24.50	Jul 31	$0.05	$0.45	9.00
$25.50	$26.00	$26.50	Aug 7	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 21	$0.06	$0.94	15.67
$22.00	$23.00	$24.00	Aug 21	$0.08	$0.92	11.50
$21.00	$21.50	$22.00	Aug 14	$0.05	$0.45	9.00
$21.50	$22.00	$22.50	Aug 14	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Jul 24	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-0.04, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$23.50	1:2	Aug 7	-$0.04	$1.96
$27.00	$28.00	1:2	Aug 21	-$0.18	$0.82
$26.00	$27.00	1:2	Aug 21	-$0.19	$0.81
$25.00	$26.00	1:2	Aug 14	-$0.29	$0.71
$25.00	$26.00	1:2	Aug 21	-$0.34	$0.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$20.00	1:2	Aug 28	-$0.04	$1.46
$27.00	$25.50	1:2	Jul 24	-$0.10	$1.40
$21.00	$20.00	1:2	Aug 21	-$0.05	$0.95
$22.00	$21.00	1:2	Aug 21	-$0.11	$0.89
$23.00	$22.00	1:2	Aug 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. 26 found (best yield 4.23%, avg 1.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 21	$1.02	0.44	3.6%	4.23%	7.79%	933	6.1K
$25.00	Aug 28	$0.99	0.45	3.6%	4.10%	7.66%	2	220
$25.00	Aug 14	$0.75	0.42	3.6%	3.11%	6.67%	4	114
$26.00	Aug 28	$0.65	0.36	7.7%	2.69%	10.40%	2	20
$24.50	Jul 31	$0.64	0.45	1.5%	2.65%	4.14%	11	--
$25.00	Aug 7	$0.64	0.40	3.6%	2.65%	6.21%	6	--
$26.00	Aug 21	$0.57	0.33	7.7%	2.36%	10.07%	165	1.7K
$26.00	Aug 14	$0.52	0.31	7.7%	2.15%	9.86%	419	7
$24.50	Jul 24	$0.48	0.43	1.5%	1.99%	3.48%	17	310
$25.50	Aug 7	$0.46	0.33	5.6%	1.91%	7.54%	1	--

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 5,349

Total Puts 6,642

Put/Call Ratio 1.24

Net Difference -1,293

Prior's Put/Call Breakdown

Total Calls 5,523

Total Puts 24,624

Put/Call Ratio 4.46

Net Difference -19,101

Prior 7-Day Put/Call Summary

Total Calls 55,350

Total Puts 70,089

Average Put/Call Ratio 1.49

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...

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