Tour v291
INTC
INTEL CORP
$124.07 +3.09%
(7/6 12:00) ◀
|
Monday, July 6, 2026 (1:00pm)
January 2026
|
▶ (7/6 14:00)
◀ 7/6 13:00 ▶

Option Volume

Detail
ℹ
Current (07/06 1:00pm) 398,766
Calls: 318,156 (80%)
Puts: 80,610 (20%)
Prior (07/02) 637,152
Calls: 405,869 (64%)
Puts: 231,283 (36%)
Current vs Prior -37.41%
Calls: -21.61% (Calls)
Puts: -65.15% (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 -39.01%
Calls: -26.70%
Puts: -63.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 1:00pm) $675.90M
Calls: $632.37M (94%)
Puts: $43.52M (6%)
Prior (07/02) $499.65M
Calls: $412.92M (83%)
Puts: $86.73M (17%)
Current vs Prior +35.27%
Calls: +53.15%
Puts: -49.82%
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 -14.01%
Calls: -8.10%
Puts: -55.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:00pm) 0.25
Prior (07/02) 0.57
Current vs Prior -55.54%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -49.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 1:00pm) 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 8.55% | 11.37%8.55% | 13.07%13.07% | 28.52%
Prior 10.87% | 14.83%-- | ---- | --
Current vs Prior -21.32% | -23.32%-- | ---- | --
Prior 7-Day Avg 7.11% | 12.15%-- | ---- | --
Current vs 7-Day Avg +20.29% | -6.40%-- | ---- | --
Prior 7-Day Eod 10.87% | 14.83%-- | ---- | --
Current vs 7-Day Eod -21.32% | -23.32%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.83% | 5.48%
Calls: 2.92% | 6.89%
Puts: 2.74% | 4.08%
Prior 5.44% | 3.09%
Calls: 5.80% | 2.39%
Puts: 5.08% | 3.80%
Current vs Prior -47.98% | +77.35%
Prior 7-Day Avg 5.60% | 5.00%
Calls: 5.12% | 4.77%
Puts: 6.09% | 5.23%
Current vs 7-Day Avg -49.49% | +9.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($632.37M) vs puts ($43.52M). Extreme bullish P/C ratio of 0.25 - heavy call buying (318,156 calls vs 80,610 puts). P/C ratio dropping 56% - 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
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
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 416 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1725.1525.50$25.331.4%570.916.3K
$105.00Jul 1720.7521.05$20.901.4%570.866.4K
$131.00Jul 102.442.48$2.461.6%1.3K0.32539
$134.00Jul 101.721.75$1.741.7%8160.245.5K
$113.00Jul 1012.3512.60$12.482.0%310.83260
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 1012.3512.55$12.451.6%880.782.7K
$105.00Jul 171.581.61$1.601.9%4330.148.0K
$124.00Jul 177.657.80$7.731.9%3030.47512
$100.00Jul 170.981.00$0.992.0%9860.0925.7K
$128.00Jul 107.207.35$7.282.1%1050.60723

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.56, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 100.280.29$0.293.4%1.8K0.05619
$147.00Jul 100.330.34$0.342.9%2340.06731
$146.00Jul 100.360.39$0.387.9%1.9K0.07432
$145.00Jul 100.420.43$0.432.3%5.2K0.083.9K
$144.00Jul 100.470.53$0.5012.0%3020.09766
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 100.210.23$0.229.1%2.8K0.045.0K
$101.00Jul 100.240.26$0.258.0%740.041.1K
$102.00Jul 100.260.30$0.2814.3%5600.04441
$103.00Jul 100.310.33$0.326.3%2650.05840
$104.00Jul 100.350.38$0.378.1%4470.061.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.67, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1024.1524.90$24.533.1%360.96498
$101.00Jul 1023.0523.80$23.433.2%60.9658
$102.00Jul 1022.2022.80$22.502.7%60.9676
$103.00Jul 1021.0522.40$21.736.2%20.9577
$104.00Jul 1020.2021.45$20.836.0%50.9457
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 1023.3524.85$24.106.2%30.92156
$146.00Jul 1021.1022.75$21.937.5%--0.9214
$145.00Jul 1021.0021.55$21.282.6%250.91247
$143.00Jul 1018.6520.00$19.337.0%--0.8915
$142.00Jul 1017.9018.70$18.304.4%20.89340

Most actively traded options today. High liquidity = easy entry/exit. 418 active (total vol 152.1K, top 11.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 104.604.70$4.652.2%11.7K0.494.6K
$130.00Jul 102.732.80$2.762.5%9.1K0.349.1K
$140.00Jul 100.810.84$0.833.6%6.1K0.135.6K
$126.00Jul 104.154.30$4.223.6%5.9K0.46682
$135.00Jul 101.521.56$1.542.6%5.8K0.224.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 103.153.25$3.203.1%5.6K0.354.6K
$105.00Jul 100.410.43$0.424.8%3.5K0.073.9K
$100.00Jul 100.210.23$0.229.1%2.8K0.045.0K
$121.00Jul 103.503.70$3.605.6%2.6K0.381.5K
$110.00Jul 100.820.86$0.844.8%2.5K0.124.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 4.7%, max 20.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 7115.8%98.8%17.2%39530
$105.00Jul 10Aug 7107.7%96.8%11.2%18441
$101.00Jul 10Jul 31114.1%103.2%10.5%2680
$102.00Jul 10Jul 31112.1%103.3%8.5%2194
$103.00Jul 10Jul 31110.6%102.1%8.3%2101
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 14115.8%96.1%20.5%2.8K5.0K
$105.00Jul 10Aug 14107.7%96.2%11.9%3.5K3.9K
$101.00Jul 10Jul 31114.1%103.2%10.5%761.2K
$102.00Jul 10Jul 31112.1%103.3%8.5%563628
$103.00Jul 10Jul 31110.6%102.1%8.3%279890

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 337 found (best R:R 25.32, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Jul 13$0.51$4.49$0.518.80$140.51
$139.00$140.00Jul 10$0.11$0.89$0.118.09$139.11
$138.00$139.00Jul 10$0.13$0.87$0.136.69$138.13
$135.00$140.00Jul 20$0.65$4.35$0.656.69$135.65
$136.00$137.00Jul 10$0.15$0.85$0.155.67$136.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Jul 13$0.19$4.81$0.1925.32$104.81
$105.00$100.00Jul 20$0.34$4.66$0.3413.71$104.66
$110.00$105.00Jul 13$0.54$4.46$0.548.26$109.46
$110.00$109.00Jul 10$0.11$0.89$0.118.09$109.89
$105.00$100.00Jul 17$0.61$4.39$0.617.20$104.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 428 found (best R:R 8.52, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$110.00Jul 20$8.95$8.95$1.058.52$108.95
$100.00$105.00Jul 17$4.43$4.43$0.577.77$104.43
$111.00$112.00Jul 10$0.88$0.88$0.127.33$111.88
$101.00$102.00Jul 31$0.88$0.88$0.127.33$101.88
$102.00$103.00Jul 24$0.87$0.87$0.136.69$102.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$138.00$137.00Jul 10$0.88$0.88$0.127.33$137.12
$138.00$137.00Jul 17$0.87$0.87$0.136.69$137.13
$141.00$140.00Jul 17$0.87$0.87$0.136.69$140.13
$135.00$134.00Jul 10$0.85$0.85$0.155.67$134.15
$137.00$136.00Jul 10$0.85$0.85$0.155.67$136.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $2.55, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 10Jul 13$0.28107.7%89.1%
$145.00Jul 10Jul 13$0.2898.5%85.3%
$140.00Jul 10Jul 13$0.3997.4%83.7%
$135.00Jul 10Jul 13$0.5496.5%83.2%
$120.00Jul 10Jul 13$0.6096.3%83.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 10Jul 13$0.17107.7%89.1%
$100.00Jul 10Jul 13$0.18115.8%99.6%
$110.00Jul 10Jul 13$0.29101.6%85.4%
$115.00Jul 10Jul 13$0.4698.2%83.7%
$130.00Jul 10Jul 13$0.6096.3%82.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 8.14% of stock, avg 18.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$124.00Jul 10$5.13$4.97$10.10$113.90$134.108.14%
$125.00Jul 10$4.65$5.48$10.13$114.87$135.138.16%
$123.00Jul 10$5.65$4.50$10.15$112.85$133.158.18%
$122.00Jul 10$6.20$4.03$10.23$111.77$132.238.25%
$126.00Jul 10$4.22$6.05$10.27$115.73$136.278.28%
$121.00Jul 10$6.78$3.60$10.38$110.62$131.388.37%
$127.00Jul 10$3.83$6.65$10.48$116.52$137.488.45%
$120.00Jul 10$7.38$3.20$10.58$109.42$130.588.53%
$128.00Jul 10$3.45$7.28$10.73$117.27$138.738.65%
$119.00Jul 10$8.03$2.84$10.87$108.13$129.878.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 190 found (cheapest 0.89% of stock, avg 13.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$100.00Jul 13$0.71$0.40$1.11$98.89$146.11
$145.00$105.00Jul 13$0.71$0.59$1.30$103.70$146.30
$140.00$100.00Jul 13$1.22$0.40$1.62$98.38$141.62
$140.00$105.00Jul 13$1.22$0.59$1.81$103.19$141.81
$145.00$110.00Jul 13$0.71$1.13$1.84$108.16$146.84
$140.00$110.00Jul 13$1.22$1.13$2.35$107.65$142.35
$135.00$100.00Jul 13$2.08$0.40$2.48$97.52$137.48
$135.00$105.00Jul 13$2.08$0.59$2.67$102.33$137.67
$145.00$115.00Jul 13$0.71$2.15$2.86$112.14$147.86
$135.00$110.00Jul 13$2.08$1.13$3.21$106.79$138.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 14.15, avg credit $1.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Jul 20$4.67$0.3314.15$130.33$144.67
120/125130/135Jul 20$4.61$0.3911.82$120.39$134.61
115/116118/119Jul 17$0.90$0.109.00$115.10$118.90
116/117123/124Aug 14$0.90$0.109.00$116.10$123.90
100/101108/109Jul 24$0.89$0.118.09$100.11$108.89
100/101112/113Jul 31$0.89$0.118.09$100.11$112.89
118/120123/124Aug 14$1.77$0.237.70$118.23$124.77
115/116120/121Jul 17$0.88$0.127.33$115.12$120.88
105/106112/113Jul 31$0.88$0.127.33$105.12$112.88
120/121122/123Aug 14$0.88$0.127.33$120.12$122.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Jul 20$0.10$4.9049.00
$117.00$118.00$119.00Jul 10$0.05$0.9519.00
$118.00$119.00$120.00Jul 17$0.05$0.9519.00
$130.00$131.00$132.00Jul 17$0.05$0.9519.00
$135.00$136.00$137.00Jul 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 14$0.13$4.8737.46
$124.00$125.00$126.00Jul 10$0.06$0.9415.67
$122.00$123.00$124.00Jul 17$0.06$0.9415.67
$101.00$102.00$103.00Jul 24$0.06$0.9415.67
$121.00$122.00$123.00Jul 24$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.05, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Jul 13-$0.20$4.80
$135.00$140.001:2Jul 13-$0.36$4.64
$130.00$135.001:2Jul 13-$0.76$4.24
$140.00$145.001:2Jul 20-$0.97$4.03
$125.00$130.001:2Jul 13-$1.42$3.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Jul 13-$0.05$4.95
$115.00$110.001:2Jul 13-$0.11$4.89
$105.00$100.001:2Jul 13-$0.21$4.79
$110.00$105.001:2Jul 20-$0.30$4.70
$105.00$100.001:2Jul 17-$0.38$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 11.97%, avg 5.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 14$14.850.560.8%11.97%12.72%3849
$126.00Aug 14$14.500.551.6%11.69%13.24%192
$127.00Aug 14$13.950.542.4%11.24%13.61%2--
$125.00Aug 7$13.800.550.8%11.12%11.87%5044
$128.00Aug 14$13.650.533.2%11.00%14.17%15384
$126.00Aug 7$13.300.541.6%10.72%12.28%7995
$129.00Aug 14$13.250.524.0%10.68%14.65%66
$130.00Aug 14$13.000.514.8%10.48%15.26%3238
$127.00Aug 7$12.650.532.4%10.20%12.56%6469
$125.00Jul 31$12.600.540.8%10.16%10.91%2381.1K

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 318,156
Total Puts 80,610
Put/Call Ratio 0.25
Net Difference 237,546

Prior's Put/Call Breakdown

Total Calls 405,869
Total Puts 231,283
Put/Call Ratio 0.57
Net Difference 174,586

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