Tour v291
INTC
INTEL CORP
$125.25 +4.07%
(7/6 09:55) ◀
|
Monday, July 6, 2026 (10:00am)
January 2026
|
▶ (7/6 11:00)
◀ 7/6 10:00 ▶

Option Volume

Detail
ℹ
Current (07/06 10:00am) 110,013
Calls: 86,281 (78%)
Puts: 23,732 (22%)
Prior (07/02) 132,779
Calls: 97,120 (73%)
Puts: 35,659 (27%)
Current vs Prior -17.15%
Calls: -11.16% (Calls)
Puts: -33.45% (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 -83.17%
Calls: -80.12%
Puts: -89.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 10:00am) $84.12M
Calls: $76.46M (91%)
Puts: $7.67M (9%)
Prior (07/02) $140.54M
Calls: $135.04M (96%)
Puts: $5.50M (4%)
Current vs Prior -40.14%
Calls: -43.38%
Puts: +39.29%
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 -89.30%
Calls: -88.89%
Puts: -92.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 10:00am) 0.28
Prior (07/02) 0.37
Current vs Prior -25.09%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -45.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 10:00am) 4,764,618
Calls: 2,380,678 (50%)
Puts: 2,383,940 (50%)
Prior (07/02) 4,990,733
Calls: 2,506,794 (50%)
Puts: 2,483,939 (50%)
Current vs Prior -4.53%
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 8.94% | 11.34%8.94% | 13.29%13.29% | 28.85%
Prior 10.87% | 14.83%-- | ---- | --
Current vs Prior -17.72% | -23.56%-- | ---- | --
Prior 7-Day Avg 7.11% | 12.15%-- | ---- | --
Current vs 7-Day Avg +25.79% | -6.69%-- | ---- | --
Prior 7-Day Eod 10.87% | 14.83%-- | ---- | --
Current vs 7-Day Eod -17.72% | -23.56%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.45% | 36.87%
Calls: 3.67% | 34.64%
Puts: 5.22% | 39.09%
Prior 5.44% | 3.09%
Calls: 5.80% | 2.39%
Puts: 5.08% | 3.80%
Current vs Prior -18.20% | +1093.20%
Prior 7-Day Avg 5.60% | 5.00%
Calls: 5.12% | 4.77%
Puts: 6.09% | 5.23%
Current vs 7-Day Avg -20.58% | +637.61%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($76.46M) vs puts ($7.67M). Extreme bullish P/C ratio of 0.28 - heavy call buying (86,281 calls vs 23,732 puts). P/C ratio dropping 25% - 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 297 of results (avg 5.7%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1721.7022.20$21.952.3%60.866.4K
$132.00Jul 102.702.77$2.742.6%1.0K0.332.0K
$110.00Jul 1717.6018.10$17.852.8%1070.817.0K
$136.00Jul 101.701.75$1.732.9%2820.23716
$116.00Jul 1713.2513.65$13.453.0%190.7137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Jul 1715.2015.55$15.382.3%--0.69259
$136.00Jul 1714.5014.85$14.682.4%180.67127
$135.00Jul 1713.8014.15$13.982.5%30.654.3K
$140.00Jul 1015.6016.00$15.802.5%150.84943
$140.00Jul 1717.4517.90$17.672.5%50.731.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.63, cheapest $0.29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.280.30$0.296.9%18.5K0.055.5K
$145.00Jul 100.540.58$0.567.1%3.4K0.093.9K
$144.00Jul 100.590.71$0.6518.5%790.11766
$143.00Jul 100.680.77$0.7312.3%2030.12626
$142.00Jul 100.780.85$0.828.5%3640.131.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 100.330.39$0.3616.7%140.05441
$103.00Jul 100.370.41$0.3910.3%470.06840
$104.00Jul 100.410.49$0.4517.8%1350.061.3K
$105.00Jul 100.470.53$0.5012.0%6420.073.9K
$106.00Jul 100.530.60$0.5612.5%750.08646

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.67, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1318.8522.40$20.6317.2%10.94--
$101.00Jul 1023.5525.70$24.638.7%20.9358
$102.00Jul 1022.5024.70$23.609.3%30.9376
$103.00Jul 1021.5523.30$22.437.8%20.9377
$104.00Jul 1020.7022.80$21.759.7%30.9257
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1023.9026.15$25.039.0%10.95424
$149.00Jul 1022.9525.05$24.008.8%--0.94159
$148.00Jul 1022.0524.00$23.038.5%30.93156
$146.00Jul 1020.1522.30$21.2310.1%--0.9214
$145.00Jul 1019.2021.35$20.2710.6%10.91247

Most actively traded options today. High liquidity = easy entry/exit. 332 active (total vol 76.9K, top 18.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.280.30$0.296.9%18.5K0.055.5K
$125.00Jul 105.355.55$5.453.7%7.3K0.534.6K
$130.00Jul 103.303.45$3.384.4%4.1K0.389.1K
$145.00Jul 100.540.58$0.567.1%3.4K0.093.9K
$126.00Jul 104.855.10$4.975.0%3.4K0.50682
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 108.008.25$8.133.1%1.3K0.623.2K
$121.00Jul 103.303.55$3.437.3%1.1K0.351.5K
$120.00Jul 175.455.70$5.584.5%1.1K0.3615.4K
$105.00Jul 243.603.90$3.758.0%1.0K0.201.7K
$110.00Jul 100.890.94$0.925.4%8830.124.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 6.7%, max 17.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Jul 10Jul 31121.7%103.7%17.3%280
$102.00Jul 10Jul 31120.4%103.0%16.9%394
$103.00Jul 10Jul 31117.8%103.0%14.3%2101
$105.00Jul 10Aug 7114.9%101.0%13.7%3441
$110.00Jul 10Aug 7107.9%96.0%12.4%223.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Jul 10Jul 31121.6%103.7%17.3%251.2K
$102.00Jul 10Jul 31120.4%103.0%16.9%15628
$103.00Jul 10Jul 31117.7%103.0%14.3%47890
$110.00Jul 10Aug 14107.8%94.5%14.0%8844.1K
$104.00Jul 10Jul 31116.8%102.7%13.8%1361.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 323 found (best R:R 8.80, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 13$0.51$4.49$0.518.80$145.51
$140.00$141.00Jul 10$0.11$0.89$0.118.09$140.11
$141.00$142.00Jul 10$0.13$0.87$0.136.69$141.13
$145.00$150.00Jul 17$0.65$4.35$0.656.69$145.65
$148.00$149.00Jul 24$0.13$0.87$0.136.69$148.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Jul 13$0.55$4.45$0.558.09$109.45
$111.00$110.00Jul 10$0.12$0.88$0.127.33$110.88
$112.00$111.00Jul 10$0.14$0.86$0.146.14$111.86
$113.00$112.00Jul 10$0.15$0.85$0.155.67$112.85
$103.00$102.00Jul 24$0.17$0.83$0.174.88$102.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 408 found (best R:R 19.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$103.00$105.00Jul 31$1.90$1.90$0.1019.00$104.90
$106.00$107.00Jul 10$0.85$0.85$0.155.67$106.85
$112.00$113.00Jul 10$0.85$0.85$0.155.67$112.85
$105.00$115.00Jul 13$8.45$8.45$1.555.45$113.45
$101.00$102.00Jul 24$0.83$0.83$0.174.88$101.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$148.00$146.00Jul 10$1.80$1.80$0.209.00$146.20
$150.00$145.00Jul 17$4.42$4.42$0.587.62$145.58
$138.00$137.00Jul 10$0.88$0.88$0.127.33$137.12
$143.00$142.00Jul 10$0.88$0.88$0.127.33$142.12
$141.00$140.00Jul 17$0.88$0.88$0.127.33$140.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $2.58, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 10Jul 13$0.13114.9%84.5%
$125.00Jul 10Jul 13$0.1899.4%82.3%
$115.00Jul 10Jul 13$0.20102.9%88.9%
$150.00Jul 10Jul 13$0.49100.1%97.8%
$130.00Jul 10Jul 13$0.5299.1%87.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 10Jul 13$0.09107.8%83.5%
$125.00Jul 10Jul 13$0.6399.3%82.2%
$115.00Jul 10Jul 13$0.66102.8%88.9%
$120.00Jul 10Jul 13$1.02100.9%90.3%
$150.00Jul 10Jul 17$1.17100.1%91.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 8.54% of stock, avg 18.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$124.00Jul 10$5.95$4.75$10.70$113.30$134.708.54%
$125.00Jul 10$5.45$5.25$10.70$114.30$135.708.54%
$126.00Jul 10$4.97$5.75$10.72$115.28$136.728.56%
$123.00Jul 10$6.48$4.30$10.78$112.22$133.788.61%
$127.00Jul 10$4.50$6.30$10.80$116.20$137.808.62%
$122.00Jul 10$7.10$3.88$10.98$111.02$132.988.77%
$128.00Jul 10$4.13$6.90$11.03$116.97$139.038.81%
$121.00Jul 10$7.68$3.43$11.11$109.89$132.118.87%
$129.00Jul 10$3.70$7.48$11.18$117.82$140.188.93%
$120.00Jul 10$8.35$3.13$11.48$108.52$131.489.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.99% of stock, avg 14.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$105.00Jul 13$0.78$0.46$1.24$103.76$151.24
$140.00$105.00Jul 13$1.02$0.46$1.48$103.52$141.48
$145.00$105.00Jul 13$1.29$0.46$1.75$103.25$146.75
$150.00$110.00Jul 13$0.78$1.01$1.79$108.21$151.79
$140.00$110.00Jul 13$1.02$1.01$2.03$107.97$142.03
$145.00$110.00Jul 13$1.29$1.01$2.30$107.70$147.30
$135.00$105.00Jul 13$2.48$0.46$2.94$102.06$137.94
$150.00$115.00Jul 13$0.78$2.36$3.14$111.86$153.14
$140.00$115.00Jul 13$1.02$2.36$3.38$111.62$143.38
$135.00$110.00Jul 13$2.48$1.01$3.49$106.51$138.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 152 found (best R:R 14.15, avg credit $1.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Jul 13$4.67$0.3314.15$110.33$124.67
123/125130/133Aug 14$2.78$0.2212.64$122.22$132.78
106/107110/112Jul 31$1.82$0.1810.11$105.18$111.82
123/125133/134Aug 14$1.82$0.1810.11$123.18$134.82
106/107109/110Jul 24$0.90$0.109.00$106.10$109.90
102/103109/110Jul 31$0.90$0.109.00$102.10$109.90
102/103112/113Jul 31$0.90$0.109.00$102.10$112.90
107/108113/114Jul 31$0.90$0.109.00$107.10$113.90
109/110113/114Jul 31$0.90$0.109.00$109.10$113.90
108/109110/112Jul 31$1.79$0.218.52$107.21$111.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$133.00$134.00$135.00Jul 17$0.05$0.9519.00
$135.00$136.00$137.00Jul 17$0.05$0.9519.00
$112.00$113.00$114.00Jul 24$0.05$0.9519.00
$134.00$135.00$136.00Jul 24$0.05$0.9519.00
$115.00$120.00$125.00Jul 20$0.26$4.7418.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$118.00$119.00$120.00Jul 10$0.05$0.9519.00
$123.00$124.00$125.00Jul 10$0.05$0.9519.00
$125.00$126.00$127.00Jul 10$0.05$0.9519.00
$126.00$127.00$128.00Jul 10$0.05$0.9519.00
$135.00$136.00$137.00Jul 10$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. 45 found (best net $-3.73, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$115.001:2Jul 13-$3.73$6.27
$145.00$150.001:2Jul 13-$0.27$4.73
$145.00$150.001:2Jul 17-$0.79$4.21
$130.00$135.001:2Jul 13-$1.06$3.94
$140.00$145.001:2Jul 13-$1.56$3.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 13-$0.57$4.43
$110.00$105.001:2Jul 17-$0.74$4.26
$115.00$110.001:2Jul 17-$1.13$3.87
$120.00$115.001:2Jul 20-$1.24$3.76
$125.00$120.001:2Jul 13-$2.42$2.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 10.90%, avg 4.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$128.00Aug 14$13.650.532.2%10.90%13.09%--384
$126.00Aug 7$13.250.550.6%10.58%11.18%4295
$129.00Aug 14$13.000.523.0%10.38%13.37%26
$127.00Aug 7$12.650.541.4%10.10%11.50%269
$130.00Aug 14$12.500.513.8%9.98%13.77%838
$126.00Jul 31$12.400.540.6%9.90%10.50%586
$128.00Aug 7$12.300.532.2%9.82%12.02%--74
$129.00Aug 7$12.150.523.0%9.70%12.69%299
$127.00Jul 31$12.100.531.4%9.66%11.06%9585
$128.00Jul 31$11.500.522.2%9.18%11.38%2210

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 86,281
Total Puts 23,732
Put/Call Ratio 0.28
Net Difference 62,549

Prior's Put/Call Breakdown

Total Calls 97,120
Total Puts 35,659
Put/Call Ratio 0.37
Net Difference 61,461

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