Tour v290
INTC
INTEL CORP
$125.23 +4.05%
(7/6 09:35) ◀
|
Monday, July 6, 2026 (9:40am)
January 2026
|
▶ (7/6 09:45)
◀ 7/6 09:40 ▶

Option Volume

Detail
ℹ
Current (07/06 9:40am) 37,956
Calls: 26,882 (71%)
Puts: 11,074 (29%)
Prior (06/25) 54,712
Calls: 33,685 (62%)
Puts: 21,027 (38%)
Current vs Prior -30.63%
Calls: -20.20% (Calls)
Puts: -47.33% (Puts)
Prior 7-Day Total 4,576,693
Calls: 3,038,486 (66%)
Puts: 1,538,207 (34%)
Prior 7-Day Average 653,813
Calls: 434,069 (66%)
Puts: 219,743 (34%)
Current vs Prior 7-Day Avg -94.19%
Calls: -93.81%
Puts: -94.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 9:40am) $26.31M
Calls: $22.83M (87%)
Puts: $3.48M (13%)
Prior (06/25) $44.42M
Calls: $37.23M (84%)
Puts: $7.19M (16%)
Current vs Prior -40.78%
Calls: -38.68%
Puts: -51.61%
Prior 7-Day Total $5.50B
Calls: $4.82B (88%)
Puts: $685.45M (12%)
Prior 7-Day Average $786.03M
Calls: $688.11M (88%)
Puts: $97.92M (12%)
Current vs Prior 7-Day Avg -96.65%
Calls: -96.68%
Puts: -96.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 9:40am) 0.41
Prior (06/25) 0.62
Current vs Prior -34.01%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -17.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 9:40am) 4,764,618
Calls: 2,380,678 (50%)
Puts: 2,383,940 (50%)
Prior (06/25) 4,881,697
Calls: 2,455,623 (50%)
Puts: 2,426,074 (50%)
Current vs Prior -2.40%
Prior 7-Day Total 34,030,506
Calls: 17,093,326 (50%)
Puts: 16,937,180 (50%)
Prior 7-Day Average 4,861,500
Calls: 2,441,903 (50%)
Puts: 2,419,597 (50%)
Current vs Prior 7-Day Avg -1.99%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 9.46% | 12.56%9.46% | 13.56%13.56% | 29.01%
Prior 10.87% | 14.83%-- | ---- | --
Current vs Prior -12.93% | -15.31%-- | ---- | --
Prior 7-Day Avg 7.11% | 12.15%-- | ---- | --
Current vs 7-Day Avg +33.11% | +3.38%-- | ---- | --
Prior 7-Day Eod 10.87% | 14.83%-- | ---- | --
Current vs 7-Day Eod -12.93% | -15.31%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.21% | 28.81%
Calls: 3.39% | 13.14%
Puts: 5.04% | 44.48%
Prior 5.44% | 3.09%
Calls: 5.80% | 2.39%
Puts: 5.08% | 3.80%
Current vs Prior -22.61% | +832.36%
Prior 7-Day Avg 5.60% | 5.00%
Calls: 5.12% | 4.77%
Puts: 6.09% | 5.23%
Current vs 7-Day Avg -24.86% | +476.36%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($22.83M) vs puts ($3.48M). Extreme bullish P/C ratio of 0.41 - heavy call buying (26,882 calls vs 11,074 puts). P/C ratio dropping 34% - 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 NEUTRAL
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 313 of results (avg 6.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 107.457.60$7.532.0%4150.63704
$110.00Jul 1016.3016.80$16.553.0%180.873.3K
$105.00Jul 1721.9022.60$22.253.1%60.866.4K
$130.00Jul 176.206.40$6.303.2%4330.4517.7K
$115.00Jul 1012.2012.60$12.403.2%160.792.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Jul 103.753.80$3.781.3%3660.351.5K
$138.00Jul 1013.9514.40$14.183.2%--0.78166
$136.00Jul 1012.4012.80$12.603.2%10.74319
$118.00Jul 102.702.79$2.753.3%700.282.1K
$141.00Jul 1016.5017.05$16.773.3%--0.83921

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.65, cheapest $0.41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.400.42$0.414.9%4090.075.5K
$149.00Jul 100.430.51$0.4717.0%400.08561
$148.00Jul 100.510.56$0.549.3%500.09619
$147.00Jul 100.570.63$0.6010.0%460.10731
$146.00Jul 100.630.70$0.6710.4%1510.10432
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Jul 100.370.44$0.4117.1%120.051.1K
$102.00Jul 100.410.47$0.4413.6%30.06441
$103.00Jul 100.480.50$0.494.1%110.06840
$104.00Jul 100.510.57$0.5411.1%100.071.3K
$105.00Jul 100.570.64$0.6111.5%620.083.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 209 found (avg delta 0.66, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Jul 1024.0025.70$24.856.8%--0.9558
$102.00Jul 1023.0524.70$23.886.9%--0.9476
$103.00Jul 1022.1023.55$22.836.4%--0.9477
$104.00Jul 1021.2522.70$21.986.6%10.9357
$105.00Jul 1020.7021.70$21.204.7%10.92420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1024.3525.85$25.106.0%--0.92424
$149.00Jul 1023.2524.90$24.086.9%--0.91159
$148.00Jul 1022.5023.95$23.236.2%--0.91156
$146.00Jul 1020.6022.10$21.357.0%--0.8914
$145.00Jul 1019.6521.15$20.407.4%10.88247

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 26.2K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 105.806.00$5.903.4%2.7K0.554.6K
$145.00Jul 100.720.75$0.744.1%2.1K0.123.9K
$145.00Jul 172.272.41$2.346.0%1.9K0.2215.3K
$130.00Jul 103.653.85$3.755.3%1.5K0.419.1K
$140.00Jul 101.251.34$1.306.9%9480.195.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 243.704.00$3.857.8%1.0K0.201.7K
$120.00Jul 175.555.80$5.684.4%7960.3615.4K
$130.00Jul 108.058.45$8.254.8%4040.593.2K
$120.00Jul 103.303.45$3.384.4%3990.324.6K
$121.00Jul 103.753.80$3.781.3%3660.351.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 97 strikes (avg 9.0%, max 22.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Jul 10Jul 31130.1%105.8%22.9%--80
$102.00Jul 10Jul 31127.7%105.3%21.2%--94
$103.00Jul 10Jul 31125.3%105.0%19.3%--101
$110.00Jul 10Aug 7115.4%97.5%18.3%193.3K
$105.00Jul 10Aug 7122.4%103.8%18.0%1441
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Jul 10Jul 31130.1%105.8%22.9%121.2K
$102.00Jul 10Jul 31127.7%105.3%21.2%4628
$103.00Jul 10Jul 31125.3%105.0%19.3%11890
$105.00Jul 10Aug 7122.4%103.8%18.0%624.0K
$104.00Jul 10Jul 31123.9%105.2%17.9%111.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 320 found (best R:R 12.16, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Jul 13$0.38$4.62$0.3812.16$140.38
$142.00$143.00Jul 10$0.10$0.90$0.109.00$142.10
$144.00$145.00Jul 10$0.11$0.89$0.118.09$144.11
$145.00$150.00Jul 13$0.57$4.43$0.577.77$145.57
$140.00$141.00Jul 10$0.12$0.88$0.127.33$140.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$109.00$108.00Jul 10$0.12$0.88$0.127.33$108.88
$110.00$109.00Jul 10$0.12$0.88$0.127.33$109.88
$111.00$110.00Jul 10$0.13$0.87$0.136.69$110.87
$105.00$104.00Jul 24$0.15$0.85$0.155.67$104.85
$112.00$111.00Jul 10$0.16$0.84$0.165.25$111.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 406 found (best R:R 15.67, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$121.00$122.00Aug 7$0.86$0.86$0.146.14$121.86
$103.00$104.00Jul 10$0.85$0.85$0.155.67$103.85
$116.00$117.00Jul 17$0.85$0.85$0.155.67$116.85
$101.00$102.00Jul 31$0.85$0.85$0.155.67$101.85
$102.00$103.00Jul 31$0.85$0.85$0.155.67$102.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$148.00$146.00Jul 10$1.88$1.88$0.1215.67$146.12
$116.00$115.00Aug 7$0.90$0.90$0.109.00$115.10
$132.00$130.00Aug 7$1.77$1.77$0.237.70$130.23
$140.00$139.00Jul 10$0.85$0.85$0.155.67$139.15
$149.00$148.00Jul 10$0.85$0.85$0.155.67$148.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $2.60, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 10Jul 13$0.55106.6%98.3%
$140.00Jul 10Jul 13$0.61104.8%89.6%
$145.00Jul 10Jul 13$0.79104.8%98.4%
$120.00Jul 10Jul 13$0.83107.6%93.5%
$130.00Jul 10Jul 13$0.90104.2%91.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 10Jul 13$0.05122.4%88.7%
$120.00Jul 10Jul 13$0.51107.1%93.5%
$150.00Jul 10Jul 17$0.78106.4%94.5%
$125.00Jul 10Jul 13$0.90104.8%89.6%
$145.00Jul 10Jul 17$1.23104.8%94.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 9.02% of stock, avg 19.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 10$5.90$5.40$11.30$113.70$136.309.02%
$126.00Jul 10$5.43$5.95$11.38$114.62$137.389.09%
$124.00Jul 10$6.45$4.97$11.42$112.58$135.429.12%
$127.00Jul 10$5.00$6.45$11.45$115.55$138.459.14%
$128.00Jul 10$4.53$7.03$11.56$116.44$139.569.23%
$122.00Jul 10$7.53$4.05$11.58$110.42$133.589.25%
$123.00Jul 10$7.05$4.53$11.58$111.42$134.589.25%
$129.00Jul 10$4.15$7.63$11.78$117.22$140.789.41%
$130.00Jul 10$3.75$8.25$12.00$118.00$142.009.58%
$121.00Jul 10$8.23$3.78$12.01$108.99$133.019.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.29% of stock, avg 15.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$105.00Jul 13$0.96$0.66$1.62$103.38$151.62
$145.00$105.00Jul 13$1.53$0.66$2.19$102.81$147.19
$140.00$105.00Jul 13$1.91$0.66$2.57$102.43$142.57
$135.00$105.00Jul 13$3.45$0.66$4.11$100.89$139.11
$150.00$120.00Jul 13$0.96$3.89$4.85$115.15$154.85
$130.00$105.00Jul 13$4.65$0.66$5.31$99.69$135.31
$145.00$120.00Jul 13$1.53$3.89$5.42$114.58$150.42
$140.00$120.00Jul 13$1.91$3.89$5.80$114.20$145.80
$150.00$125.00Jul 13$0.96$6.30$7.26$117.74$157.26
$135.00$120.00Jul 13$3.45$3.89$7.34$112.66$142.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 9.34, avg credit $1.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
118/120125/128Aug 14$2.71$0.299.34$117.29$127.71
116/117122/123Jul 17$0.90$0.109.00$116.10$122.90
118/119122/123Jul 17$0.90$0.109.00$118.10$122.90
102/103107/108Jul 24$0.90$0.109.00$102.10$107.90
102/103110/111Jul 24$0.90$0.109.00$102.10$110.90
104/105106/107Jul 24$0.90$0.109.00$104.10$106.90
101/102109/110Jul 31$0.90$0.109.00$101.10$109.90
101/102112/113Jul 31$0.90$0.109.00$101.10$112.90
103/104113/114Jul 31$0.90$0.109.00$103.10$113.90
105/106113/114Jul 31$0.90$0.109.00$105.10$113.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 20$0.21$4.7922.81
$129.00$130.00$131.00Jul 10$0.05$0.9519.00
$135.00$136.00$137.00Jul 10$0.05$0.9519.00
$119.00$120.00$121.00Jul 31$0.05$0.9519.00
$128.00$129.00$130.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$126.00$127.00$128.00Jul 17$0.05$0.9519.00
$141.00$142.00$143.00Jul 17$0.05$0.9519.00
$124.00$125.00$126.00Jul 24$0.05$0.9519.00
$127.00$128.00$129.00Jul 24$0.05$0.9519.00
$130.00$131.00$132.00Jul 24$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. 37 found (best net $-0.37, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Jul 13-$0.37$4.63
$145.00$150.001:2Jul 13-$0.39$4.61
$145.00$150.001:2Jul 17-$0.98$4.02
$140.00$145.001:2Jul 13-$1.15$3.85
$130.00$135.001:2Jul 13-$2.25$2.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Jul 17-$0.78$4.22
$120.00$115.001:2Jul 20-$1.25$3.75
$115.00$110.001:2Jul 17-$1.35$3.65
$125.00$120.001:2Jul 13-$1.48$3.52
$125.00$120.001:2Jul 20-$3.83$1.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 10.86%, avg 5.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$126.00Aug 7$13.600.560.6%10.86%11.47%195
$128.00Aug 14$13.100.532.2%10.46%12.67%--384
$126.00Jul 31$12.750.550.6%10.18%10.80%186
$129.00Aug 14$12.700.523.0%10.14%13.15%26
$127.00Aug 7$12.350.541.4%9.86%11.28%269
$127.00Jul 31$12.300.541.4%9.82%11.24%--585
$128.00Aug 7$12.300.532.2%9.82%12.03%--74
$130.00Aug 14$12.300.513.8%9.82%13.63%838
$128.00Jul 31$11.850.522.2%9.46%11.67%--210
$129.00Aug 7$11.500.523.0%9.18%12.19%--99

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 26,882
Total Puts 11,074
Put/Call Ratio 0.41
Net Difference 15,808

Prior's Put/Call Breakdown

Total Calls 33,685
Total Puts 21,027
Put/Call Ratio 0.62
Net Difference 12,658

Prior 7-Day Put/Call Summary

Total Calls 3,038,486
Total Puts 1,538,207
Average Put/Call Ratio 0.50
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