Tour v293
INTC
INTEL CORP
$122.20 +1.54%
$122.98 (+0.64%)🌙
as of 07/06 06:36 PM
(7/6 16:00) ◀
|
Monday, July 6, 2026 (6:36pm)
January 2026
|
▶ (7/7 10:00)
◀ 7/6 18:36 ▶

Option Volume

Detail
ℹ
Current (07/06) 566,326
Calls: 440,095 (78%)
Puts: 126,231 (22%)
Prior (07/02) 948,895
Calls: 591,423 (62%)
Puts: 357,472 (38%)
Current vs Prior -40.32%
Calls: -25.59% (Calls)
Puts: -64.69% (Puts)
Prior 7-Day Total 4,137,599
Calls: 2,733,400 (66%)
Puts: 1,404,199 (34%)
Prior 7-Day Average 689,599
Calls: 390,485 (66%)
Puts: 200,599 (34%)
Current vs Prior 7-Day Avg -17.88%
Calls: +12.70%
Puts: -37.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $906.09M
Calls: $828.71M (91%)
Puts: $77.38M (9%)
Prior (07/02) $702.32M
Calls: $566.73M (81%)
Puts: $135.59M (19%)
Current vs Prior +29.01%
Calls: +46.23%
Puts: -42.93%
Prior 7-Day Total $4.82B
Calls: $4.21B (87%)
Puts: $615.35M (13%)
Prior 7-Day Average $803.91M
Calls: $601.16M (87%)
Puts: $87.91M (13%)
Current vs Prior 7-Day Avg +12.71%
Calls: +37.85%
Puts: -11.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.29
Prior (07/02) 0.60
Current vs Prior -52.55%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -43.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 3,273,728
Calls: 1,802,787 (55%)
Puts: 1,470,941 (45%)
Prior (07/02) 3,865,097
Calls: 2,106,709 (55%)
Puts: 1,758,388 (45%)
Current vs Prior -15.30%
Prior 7-Day Total 21,882,631
Calls: 11,820,027 (54%)
Puts: 10,062,604 (46%)
Prior 7-Day Average 3,647,105
Calls: 1,970,004 (54%)
Puts: 1,677,100 (46%)
Current vs Prior 7-Day Avg -10.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 8.70% | 11.59%8.70% | 13.05%13.05% | 28.42%
Prior 10.87% | 14.83%-- | ---- | --
Current vs Prior -19.96% | -21.87%-- | ---- | --
Prior 7-Day Avg 7.10% | 12.22%-- | ---- | --
Current vs 7-Day Avg +22.44% | -5.15%-- | ---- | --
Prior 7-Day Eod 10.87% | 14.83%-- | ---- | --
Current vs 7-Day Eod -19.96% | -21.87%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.25% | 11.03%
Calls: 4.83% | 11.84%
Puts: 3.67% | 10.22%
Prior 5.44% | 3.09%
Calls: 5.80% | 2.39%
Puts: 5.08% | 3.80%
Current vs Prior -21.88% | +256.96%
Prior 7-Day Avg 5.46% | 5.08%
Calls: 5.12% | 4.83%
Puts: 5.81% | 5.33%
Current vs 7-Day Avg -22.23% | +117.20%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($828.71M) vs puts ($77.38M). Below-average activity with volume down 40% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (440,095 calls vs 126,231 puts). P/C ratio dropping 53% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 305 of results (avg 5.5%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1719.0519.45$19.252.1%920.846.4K
$125.00Jul 3111.5511.80$11.682.1%3220.521.1K
$123.00Jul 2411.0011.25$11.132.2%2500.54119
$125.00Jul 176.506.65$6.582.3%2.0K0.487.1K
$99.00Jul 2425.9526.55$26.252.3%240.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Jul 2410.5010.70$10.601.9%270.44361
$140.00Jul 1719.7020.10$19.902.0%2080.781.2K
$120.00Jul 103.954.05$4.002.5%6.8K0.414.6K
$135.00Jul 1715.7016.10$15.902.5%1450.704.3K
$141.00Jul 1720.4521.00$20.732.7%70.79373

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.58, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.310.34$0.339.1%6.6K0.063.9K
$143.00Jul 100.390.47$0.4318.6%6160.08626
$142.00Jul 100.470.51$0.498.2%1.6K0.091.1K
$141.00Jul 100.530.60$0.5612.5%5760.10734
$140.00Jul 100.620.65$0.644.7%7.8K0.115.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 100.210.24$0.2213.6%5560.04835
$100.00Jul 100.280.30$0.296.9%3.5K0.045.0K
$101.00Jul 100.290.35$0.3218.8%950.051.1K
$102.00Jul 100.370.41$0.3910.3%1.0K0.06441
$103.00Jul 100.430.47$0.458.9%8290.07840

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.67, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 1024.1024.90$24.503.3%480.96107
$99.00Jul 1023.1523.95$23.553.4%500.9651
$100.00Jul 1022.2522.85$22.552.7%560.95498
$101.00Jul 1021.2522.05$21.653.7%240.9558
$102.00Jul 1020.3021.10$20.703.9%290.9476
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 1022.0023.85$22.938.1%440.92247
$144.00Jul 1021.6022.55$22.084.3%260.919
$142.00Jul 1019.2020.95$20.088.7%20.90--
$140.00Jul 1017.9018.60$18.253.8%660.88943
$139.00Jul 1016.9517.90$17.425.5%250.87246

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 217.7K, top 15.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 103.753.95$3.855.2%15.5K0.434.6K
$130.00Jul 102.182.27$2.234.0%11.8K0.299.1K
$140.00Jul 100.620.65$0.644.7%7.8K0.115.6K
$135.00Jul 101.171.25$1.216.6%7.4K0.184.6K
$145.00Jul 100.310.34$0.339.1%6.6K0.063.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 102.182.26$2.223.6%7.1K0.273.7K
$120.00Jul 103.954.05$4.002.5%6.8K0.414.6K
$110.00Jul 101.141.19$1.174.3%4.7K0.164.1K
$105.00Jul 100.570.60$0.595.1%4.2K0.093.9K
$121.00Jul 104.354.50$4.433.4%3.8K0.441.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 7.1%, max 24.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 7118.4%96.7%22.4%67530
$98.00Jul 10Jul 31122.0%104.2%17.1%92107
$99.00Jul 10Jul 31118.8%103.8%14.4%11051
$110.00Jul 10Aug 14106.6%93.7%13.7%1413.3K
$103.00Jul 10Jul 31114.8%101.0%13.6%5077
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 14118.4%95.1%24.5%3.5K5.0K
$105.00Jul 10Aug 14111.8%95.3%17.4%4.2K3.9K
$98.00Jul 10Jul 31122.0%104.2%17.1%609970
$99.00Jul 10Jul 31118.8%103.8%14.4%5571.4K
$110.00Jul 10Aug 14106.6%93.7%13.7%4.7K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 315 found (best R:R 16.24, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Jul 13$0.40$4.60$0.4011.50$140.40
$140.00$142.00Aug 7$0.18$1.82$0.1810.11$140.18
$138.00$140.00Aug 14$0.18$1.82$0.1810.11$138.18
$136.00$137.00Jul 10$0.10$0.90$0.109.00$136.10
$140.00$145.00Jul 20$0.52$4.48$0.528.62$140.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Jul 13$0.29$4.71$0.2916.24$104.71
$108.00$107.00Jul 10$0.11$0.89$0.118.09$107.89
$105.00$100.00Jul 20$0.64$4.36$0.646.81$104.36
$109.00$108.00Jul 10$0.13$0.87$0.136.69$108.87
$103.00$102.00Jul 31$0.13$0.87$0.136.69$102.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 404 found (best R:R 10.76, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 20$4.57$4.57$0.4310.63$114.57
$105.00$106.00Jul 10$0.90$0.90$0.109.00$105.90
$105.00$110.00Jul 13$4.50$4.50$0.509.00$109.50
$100.00$105.00Jul 17$4.30$4.30$0.706.14$104.30
$107.00$108.00Jul 10$0.85$0.85$0.155.67$107.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$142.00$140.00Jul 10$1.83$1.83$0.1710.76$140.17
$140.00$139.00Jul 17$0.90$0.90$0.109.00$139.10
$145.00$141.00Jul 17$3.42$3.42$0.585.90$141.58
$138.00$137.00Jul 10$0.85$0.85$0.155.67$137.15
$145.00$144.00Jul 10$0.85$0.85$0.155.67$144.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $2.46, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 10Jul 13$0.25102.8%88.3%
$140.00Jul 10Jul 13$0.34101.5%86.6%
$135.00Jul 10Jul 13$0.47100.6%85.7%
$130.00Jul 10Jul 13$0.48100.3%83.9%
$115.00Jul 10Jul 13$0.55102.5%87.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 10Jul 13$0.15111.8%89.5%
$100.00Jul 10Jul 13$0.16118.4%97.9%
$110.00Jul 10Jul 13$0.35106.6%88.5%
$135.00Jul 10Jul 13$0.35100.6%85.7%
$115.00Jul 10Jul 13$0.57102.5%87.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 8.27% of stock, avg 18.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$122.00Jul 10$5.18$4.93$10.11$111.89$132.118.27%
$121.00Jul 10$5.70$4.43$10.13$110.87$131.138.29%
$123.00Jul 10$4.70$5.45$10.15$112.85$133.158.31%
$124.00Jul 10$4.25$5.98$10.23$113.77$134.238.37%
$120.00Jul 10$6.25$4.00$10.25$109.75$130.258.39%
$119.00Jul 10$6.85$3.55$10.40$108.60$129.408.51%
$125.00Jul 10$3.85$6.55$10.40$114.60$135.408.51%
$126.00Jul 10$3.45$7.18$10.63$115.37$136.638.70%
$118.00Jul 10$7.48$3.18$10.66$107.34$128.668.72%
$127.00Jul 10$3.08$7.80$10.88$116.12$137.888.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 200 found (cheapest 0.84% of stock, avg 13.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$100.00Jul 13$0.58$0.45$1.03$98.97$146.03
$145.00$105.00Jul 13$0.58$0.74$1.32$103.68$146.32
$140.00$100.00Jul 13$0.98$0.45$1.43$98.57$141.43
$140.00$105.00Jul 13$0.98$0.74$1.72$103.28$141.72
$145.00$110.00Jul 13$0.58$1.52$2.10$107.90$147.10
$135.00$100.00Jul 13$1.68$0.45$2.13$97.87$137.13
$135.00$105.00Jul 13$1.68$0.74$2.42$102.58$137.42
$140.00$110.00Jul 13$0.98$1.52$2.50$107.50$142.50
$145.00$100.00Jul 20$1.79$1.30$3.09$96.91$148.09
$130.00$100.00Jul 13$2.71$0.45$3.16$96.84$133.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 181 found (best R:R 11.20, avg credit $2.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110125/130Jul 20$4.59$0.4111.20$105.41$129.59
100/105110/115Aug 7$4.55$0.4510.11$100.45$114.55
120/125135/140Jul 20$4.52$0.489.42$120.48$139.52
117/118120/121Jul 17$0.90$0.109.00$117.10$120.90
99/100107/108Jul 24$0.90$0.109.00$99.10$107.90
101/102106/107Jul 24$0.90$0.109.00$101.10$106.90
102/103105/106Jul 24$0.90$0.109.00$102.10$105.90
99/100104/105Jul 31$0.90$0.109.00$99.10$104.90
115/116120/121Jul 17$0.89$0.118.09$115.11$120.89
98/99106/107Jul 24$0.89$0.118.09$98.11$106.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$113.00$114.00$115.00Jul 10$0.05$0.9519.00
$114.00$115.00$116.00Jul 10$0.05$0.9519.00
$119.00$120.00$121.00Jul 10$0.05$0.9519.00
$123.00$124.00$125.00Jul 10$0.05$0.9519.00
$127.00$128.00$129.00Jul 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 14$0.05$4.9599.00
$130.00$135.00$140.00Jul 20$0.07$4.9370.43
$113.00$114.00$115.00Jul 10$0.05$0.9519.00
$115.00$116.00$117.00Jul 10$0.05$0.9519.00
$124.00$125.00$126.00Jul 17$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.16, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Jul 13-$0.18$4.82
$135.00$140.001:2Jul 13-$0.28$4.72
$130.00$135.001:2Jul 13-$0.65$4.35
$125.00$130.001:2Jul 13-$0.84$4.16
$135.00$140.001:2Jul 20-$0.97$4.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Jul 13-$0.16$4.84
$115.00$110.001:2Jul 13-$0.25$4.75
$105.00$100.001:2Jul 17-$0.46$4.54
$110.00$105.001:2Jul 20-$0.50$4.50
$105.00$100.001:2Jul 20-$0.66$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 11.37%, avg 5.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$123.00Aug 14$13.900.560.7%11.37%12.03%160--
$124.00Aug 14$13.500.551.5%11.05%12.52%418
$125.00Aug 14$13.250.532.3%10.84%13.13%5349
$123.00Aug 7$12.950.550.7%10.60%11.25%27743
$126.00Aug 14$12.650.533.1%10.35%13.46%192
$124.00Aug 7$12.400.541.5%10.15%11.62%3978
$123.00Jul 31$12.300.550.7%10.07%10.72%11965
$127.00Aug 14$12.250.523.9%10.02%13.95%2--
$124.00Jul 31$12.000.531.5%9.82%11.29%32121
$130.00Aug 14$12.000.496.4%9.82%16.20%5838

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 440,095
Total Puts 126,231
Put/Call Ratio 0.29
Net Difference 313,864

Prior's Put/Call Breakdown

Total Calls 591,423
Total Puts 357,472
Put/Call Ratio 0.60
Net Difference 233,951

Prior 7-Day Put/Call Summary

Total Calls 2,733,400
Total Puts 1,404,199
Average Put/Call Ratio 0.51
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