HPQ Options Strategy Builder
864 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
HPQ 33.05
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
80 contracts
56 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 6 | - | - | 17.55 | 18.25 | $15.00 | 0.00 | 0.28 | - | - | 1 | 5 |
| 0 | 7 | 0.93 | 426% | 13.55 | 15.75 | $19.00 | 0.00 | 0.48 | - | - | 1 | 0 |
| 0 | 5 | 0.92 | 389% | 12.50 | 14.75 | $20.00 | 0.00 | 0.30 | 277% | -0.03 | 0 | 0 |
| 0 | 8 | - | - | 11.55 | 12.40 | $21.00 | 0.00 | 1.16 | 216% | -0.02 | 1 | 1 |
| 0 | 8 | - | - | 10.50 | 11.55 | $22.00 | 0.00 | 0.95 | 228% | -0.04 | 4 | 351 |
| 0 | 2 | 0.96 | 228% | 10.05 | 11.35 | $22.50 | 0.00 | 0.72 | 224% | -0.04 | 30 | 35 |
| 0 | 7 | 0.95 | 217% | 9.55 | 10.85 | $23.00 | 0.00 | 0.58 | 226% | -0.05 | 10 | 13 |
| 1 | 3 | 0.98 | 156% | 9.00 | 10.15 | $23.50 | 0.00 | 0.78 | 150% | -0.01 | 10 | 22 |
| 0 | 6 | 0.98 | 147% | 8.55 | 9.60 | $24.00 | 0.00 | 0.12 | 169% | -0.03 | 2 | 172 |
| 0 | 6 | 0.94 | 198% | 8.05 | 9.45 | $24.50 | 0.00 | 0.55 | 133% | -0.01 | 1 | 111 |
| 0 | 2 | - | - | 7.55 | 8.50 | $25.00 | 0.00 | 0.98 | 145% | -0.03 | 21 | 52 |
| 0 | 2 | 0.99 | 100% | 7.05 | 8.05 | $25.50 | 0.00 | 1.14 | 138% | -0.03 | 3 | 27 |
| 3 | 6 | 0.99 | 93% | 6.60 | 7.50 | $26.00 | 0.00 | 0.52 | 103% | -0.01 | 2 | 125 |
| 0 | 3 | 0.99 | 86% | 6.05 | 7.05 | $26.50 | 0.00 | 0.23 | 121% | -0.04 | 1 | 32 |
| 11 | 3 | - | - | 5.55 | 6.45 | $27.00 | 0.00 | 0.25 | 88% | -0.01 | 54 | 111 |
| 8 | 2 | - | - | 5.10 | 5.90 | $27.50 | 0.00 | 0.11 | 155% | -0.11 | 2 | 62 |
| 16 | 8 | - | - | 4.55 | 5.40 | $28.00 | 0.00 | 0.18 | 83% | -0.03 | 3 | 246 |
| 923 | 7 | 0.99 | 61% | 4.15 | 4.95 | $28.50 | 0.00 | 0.04 | 73% | -0.02 | 4 | 18 |
| 25 | 3 | - | - | 3.55 | 4.50 | $29.00 | 0.00 | 0.08 | 74% | -0.04 | 28 | 309 |
| 21 | 13 | - | - | 3.05 | 3.95 | $29.50 | 0.00 | 0.17 | 76% | -0.07 | 2 | 17 |
| 25 | 19 | 0.94 | 60% | 2.70 | 3.50 | $30.00 | 0.02 | 0.09 | 60% | -0.06 | 14 | 349 |
| 268 | 3 | 0.96 | 44% | 2.19 | 2.95 | $30.50 | 0.06 | 0.12 | 58% | -0.09 | 23 | 168 |
| 164 | 3 | 0.86 | 57% | 1.96 | 2.41 | $31.00 | 0.10 | 0.18 | 56% | -0.13 | 133 | 318 |
| 1,079 | 2 | 0.83 | 49% | 1.44 | 1.98 | $31.50 | 0.16 | 0.28 | 55% | -0.20 | 164 | 234 |
| 1,258 | 4 | 0.74 | 48% | 1.10 | 1.53 | $32.00 | 0.29 | 0.41 | 54% | -0.28 | 320 | 496 |
| 132 | 6 | 0.62 | 58% | 0.94 | 1.28 | $32.50 | 0.44 | 0.60 | 54% | -0.38 | 639 | 429 |
| 503 | 160 | 0.52 | 57% | 0.73 | 0.91 | $33.00 | 0.66 | 0.81 | 54% | -0.48 | 921 | 353 |
| 230 | 116 | 0.42 | 57% | 0.51 | 0.69 | $33.50 | 0.95 | 1.22 | 59% | -0.57 | 558 | 146 |
| 504 | 130 | 0.33 | 56% | 0.35 | 0.48 | $34.00 | 1.26 | 1.65 | 63% | -0.65 | 3,055 | 240 |
| 350 | 309 | 0.25 | 57% | 0.23 | 0.34 | $34.50 | 1.65 | 2.05 | 66% | -0.72 | 7 | 135 |
| 900 | 188 | 0.17 | 55% | 0.12 | 0.23 | $35.00 | 2.00 | 2.71 | 77% | -0.75 | 9,013 | 374 |
| 222 | 51 | 0.13 | 60% | 0.10 | 0.18 | $35.50 | 2.27 | 3.05 | 67% | -0.83 | 2 | 21 |
| 208 | 128 | 0.08 | 56% | 0.05 | 0.09 | $36.00 | 1.94 | 3.35 | - | - | 3 | 43 |
| 137 | 22 | 0.09 | 67% | 0.04 | 0.15 | $36.50 | 3.00 | 4.25 | 79% | -0.87 | 0 | 0 |
| 107 | 85 | 0.05 | 63% | 0.02 | 0.07 | $37.00 | 3.55 | 4.50 | 69% | -0.93 | 1 | 1 |
| 103 | 103 | 0.07 | 78% | 0.00 | 0.15 | $37.50 | 3.60 | 5.20 | - | - | 0 | 0 |
| 6 | 22 | 0.03 | 70% | 0.01 | 0.05 | $38.00 | 4.30 | 5.70 | 75% | -0.96 | 0 | 0 |
| 15 | 1 | 0.04 | 79% | 0.00 | 0.07 | $38.50 | 5.15 | 6.55 | 137% | -0.84 | 0 | 0 |
| 234 | 122 | 0.05 | 90% | 0.00 | 0.02 | $39.00 | 5.65 | 6.60 | 113% | -0.91 | 2 | 0 |
| 326 | 185 | 0.08 | 122% | 0.00 | 0.51 | $40.00 | 5.25 | 8.05 | - | - | 0 | 0 |