Tour v291
INTC
INTEL CORP
$122.73 +1.98%
(7/6 13:00) ◀
|
Monday, July 6, 2026 (2:00pm)
January 2026
|
▶ (7/6 15:00)
◀ 7/6 14:00 ▶

Option Volume

Detail
ℹ
Current (07/06 2:00pm) 449,693
Calls: 349,491 (78%)
Puts: 100,202 (22%)
Prior (07/02) 738,061
Calls: 476,786 (65%)
Puts: 261,275 (35%)
Current vs Prior -39.07%
Calls: -26.70% (Calls)
Puts: -61.65% (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 -31.22%
Calls: -19.49%
Puts: -54.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:00pm) $712.43M
Calls: $652.27M (92%)
Puts: $60.16M (8%)
Prior (07/02) $561.74M
Calls: $446.28M (79%)
Puts: $115.47M (21%)
Current vs Prior +26.82%
Calls: +46.16%
Puts: -47.90%
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 -9.36%
Calls: -5.21%
Puts: -38.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:00pm) 0.29
Prior (07/02) 0.55
Current vs Prior -47.68%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -42.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 2:00pm) 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 8.68% | 11.39%8.68% | 13.02%13.02% | 28.48%
Prior 10.87% | 14.83%-- | ---- | --
Current vs Prior -20.16% | -23.20%-- | ---- | --
Prior 7-Day Avg 7.11% | 12.15%-- | ---- | --
Current vs 7-Day Avg +22.07% | -6.25%-- | ---- | --
Prior 7-Day Eod 10.87% | 14.83%-- | ---- | --
Current vs 7-Day Eod -20.16% | -23.20%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.76% | 6.75%
Calls: 3.64% | 8.33%
Puts: 3.88% | 5.16%
Prior 5.44% | 3.09%
Calls: 5.80% | 2.39%
Puts: 5.08% | 3.80%
Current vs Prior -30.88% | +118.45%
Prior 7-Day Avg 5.60% | 5.00%
Calls: 5.12% | 4.77%
Puts: 6.09% | 5.23%
Current vs 7-Day Avg -32.89% | +35.04%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($652.27M) vs puts ($60.16M). Extreme bullish P/C ratio of 0.29 - heavy call buying (349,491 calls vs 100,202 puts). P/C ratio dropping 48% - 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
13:00BULLISHBULLISHBULLISH
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 401 of results (avg 5.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 101.291.31$1.301.5%6.3K0.204.6K
$105.00Jul 1719.5519.95$19.752.0%820.856.4K
$115.00Jul 1712.1512.40$12.282.0%4040.696.2K
$120.00Jul 2412.7013.00$12.852.3%1840.591.3K
$125.00Jul 104.054.15$4.102.4%12.6K0.454.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 103.703.75$3.731.3%6.1K0.394.6K
$140.00Jul 1719.2519.65$19.452.1%1800.771.2K
$135.00Jul 2418.6519.05$18.852.1%30.61573
$132.00Jul 1713.2013.50$13.352.2%20.64384
$117.00Jul 102.612.67$2.642.3%5990.301.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.53, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 100.260.29$0.2810.7%2550.05731
$146.00Jul 100.300.32$0.316.5%2.1K0.06432
$145.00Jul 100.340.37$0.368.3%5.3K0.073.9K
$144.00Jul 100.390.43$0.419.8%3150.07766
$143.00Jul 100.440.48$0.468.7%5870.08626
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Jul 100.230.25$0.248.3%4590.041.2K
$100.00Jul 100.250.28$0.2711.1%3.2K0.045.0K
$101.00Jul 100.290.33$0.3112.9%840.051.1K
$102.00Jul 100.350.36$0.362.8%7370.05441
$103.00Jul 100.400.42$0.414.9%3480.06840

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Jul 1023.7524.55$24.153.3%390.9351
$100.00Jul 1022.8023.55$23.183.2%410.93498
$101.00Jul 1021.8023.05$22.435.6%80.9358
$102.00Jul 1020.8022.10$21.456.1%120.9376
$103.00Jul 1019.6521.15$20.407.4%60.9277
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Jul 1022.8024.00$23.405.1%--0.9414
$145.00Jul 1022.0023.00$22.504.4%440.94247
$144.00Jul 1021.1021.85$21.483.5%60.939
$143.00Jul 1020.0021.15$20.585.6%--0.9215
$142.00Jul 1019.2020.10$19.654.6%20.91340

Most actively traded options today. High liquidity = easy entry/exit. 434 active (total vol 175.5K, top 12.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 104.054.15$4.102.4%12.6K0.454.6K
$130.00Jul 102.352.42$2.382.9%9.9K0.319.1K
$140.00Jul 100.680.70$0.692.9%6.6K0.125.6K
$135.00Jul 101.291.31$1.301.5%6.3K0.204.6K
$126.00Jul 103.553.75$3.655.5%6.1K0.42682
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 103.703.75$3.731.3%6.1K0.394.6K
$110.00Jul 101.041.07$1.062.8%3.7K0.144.1K
$121.00Jul 104.104.25$4.183.6%3.7K0.421.5K
$115.00Jul 102.042.09$2.072.4%3.6K0.253.7K
$105.00Jul 100.520.55$0.545.6%3.6K0.083.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 4.9%, max 20.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 7116.0%98.7%17.5%49530
$99.00Jul 10Jul 31118.3%103.0%14.9%5990
$101.00Jul 10Jul 31115.0%102.1%12.5%2880
$102.00Jul 10Jul 31113.5%101.3%12.1%2794
$105.00Jul 10Aug 7109.4%97.8%11.9%26441
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 14116.0%96.4%20.4%3.3K5.0K
$105.00Jul 10Aug 14109.4%94.8%15.4%3.6K3.9K
$99.00Jul 10Jul 31118.3%103.0%14.9%5281.4K
$101.00Jul 10Jul 31115.0%102.1%12.5%861.2K
$102.00Jul 10Jul 31113.5%101.3%12.1%740628

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 341 found (best R:R 12.89, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Jul 13$0.41$4.59$0.4111.20$140.41
$139.00$140.00Jul 10$0.10$0.90$0.109.00$139.10
$138.00$139.00Jul 10$0.12$0.88$0.127.33$138.12
$142.00$143.00Aug 7$0.12$0.88$0.127.33$142.12
$136.00$137.00Jul 31$0.13$0.87$0.136.69$136.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Jul 13$0.36$4.64$0.3612.89$104.64
$107.00$106.00Jul 10$0.11$0.89$0.118.09$106.89
$110.00$109.00Jul 10$0.13$0.87$0.136.69$109.87
$110.00$105.00Jul 13$0.65$4.35$0.656.69$109.35
$105.00$100.00Jul 17$0.69$4.31$0.696.25$104.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 444 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$104.00$105.00Jul 24$0.90$0.90$0.109.00$104.90
$103.00$104.00Jul 10$0.88$0.88$0.127.33$103.88
$103.00$104.00Jul 31$0.86$0.86$0.146.14$103.86
$100.00$105.00Jul 17$4.25$4.25$0.755.67$104.25
$105.00$110.00Jul 13$4.20$4.20$0.805.25$109.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$142.00$141.00Jul 10$0.90$0.90$0.109.00$141.10
$146.00$145.00Jul 10$0.90$0.90$0.109.00$145.10
$137.00$136.00Jul 10$0.88$0.88$0.127.33$136.12
$138.00$137.00Jul 10$0.87$0.87$0.136.69$137.13
$141.00$140.00Jul 10$0.87$0.87$0.136.69$140.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $2.47, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 10Jul 13$0.26100.2%86.1%
$140.00Jul 10Jul 13$0.3499.1%84.0%
$105.00Jul 10Jul 13$0.37109.4%90.7%
$135.00Jul 10Jul 13$0.4298.0%82.1%
$130.00Jul 10Jul 13$0.5797.7%82.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 10Jul 13$0.10116.0%94.5%
$105.00Jul 10Jul 13$0.19109.4%90.7%
$110.00Jul 10Jul 13$0.32103.6%87.1%
$115.00Jul 10Jul 13$0.48100.1%85.6%
$125.00Jul 10Jul 13$0.5098.0%83.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 8.27% of stock, avg 18.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$122.00Jul 10$5.50$4.65$10.15$111.85$132.158.27%
$123.00Jul 10$5.00$5.15$10.15$112.85$133.158.27%
$121.00Jul 10$6.03$4.18$10.21$110.79$131.218.32%
$124.00Jul 10$4.53$5.68$10.21$113.79$134.218.32%
$120.00Jul 10$6.58$3.73$10.31$109.69$130.318.40%
$125.00Jul 10$4.10$6.28$10.38$114.62$135.388.46%
$126.00Jul 10$3.65$6.85$10.50$115.50$136.508.56%
$119.00Jul 10$7.20$3.33$10.53$108.47$129.538.58%
$118.00Jul 10$7.80$2.98$10.78$107.22$128.788.78%
$127.00Jul 10$3.33$7.48$10.81$116.19$137.818.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 195 found (cheapest 0.81% of stock, avg 13.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$100.00Jul 13$0.62$0.37$0.99$99.01$145.99
$145.00$105.00Jul 13$0.62$0.73$1.35$103.65$146.35
$140.00$100.00Jul 13$1.03$0.37$1.40$98.60$141.40
$140.00$105.00Jul 13$1.03$0.73$1.76$103.24$141.76
$145.00$110.00Jul 13$0.62$1.38$2.00$108.00$147.00
$135.00$100.00Jul 13$1.72$0.37$2.09$97.91$137.09
$140.00$110.00Jul 13$1.03$1.38$2.41$107.59$142.41
$135.00$105.00Jul 13$1.72$0.73$2.45$102.55$137.45
$135.00$110.00Jul 13$1.72$1.38$3.10$106.90$138.10
$145.00$115.00Jul 13$0.62$2.55$3.17$111.83$148.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 49.00, avg credit $1.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Jul 20$4.90$0.1049.00$100.10$114.90
125/130140/145Jul 20$4.64$0.3612.89$125.36$144.64
100/101109/110Jul 31$0.90$0.109.00$100.10$109.90
101/102109/110Jul 31$0.90$0.109.00$101.10$109.90
125/130135/140Jul 20$4.47$0.538.43$125.53$139.47
99/100104/105Jul 31$0.89$0.118.09$99.11$104.89
102/103108/109Jul 31$0.88$0.127.33$102.12$108.88
106/107108/109Jul 31$0.88$0.127.33$106.12$108.88
117/118120/121Aug 7$0.88$0.127.33$117.12$120.88
115/116121/122Jul 17$0.87$0.136.69$115.13$121.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$116.00$117.00Jul 10$0.05$0.9519.00
$116.00$117.00$118.00Jul 10$0.05$0.9519.00
$127.00$128.00$129.00Jul 17$0.05$0.9519.00
$130.00$131.00$132.00Jul 17$0.05$0.9519.00
$108.00$109.00$110.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 7$0.16$4.8430.25
$105.00$106.00$107.00Jul 10$0.05$0.9519.00
$122.00$123.00$124.00Jul 17$0.05$0.9519.00
$125.00$126.00$127.00Jul 17$0.05$0.9519.00
$127.00$128.00$129.00Jul 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. 53 found (best net $-0.01, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Jul 13-$0.21$4.79
$135.00$140.001:2Jul 13-$0.34$4.66
$130.00$135.001:2Jul 13-$0.49$4.51
$125.00$130.001:2Jul 13-$1.10$3.90
$140.00$145.001:2Jul 20-$1.16$3.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Jul 13-$0.01$4.99
$110.00$105.001:2Jul 13-$0.08$4.92
$115.00$110.001:2Jul 13-$0.21$4.79
$105.00$100.001:2Jul 17-$0.42$4.58
$105.00$100.001:2Jul 20-$0.59$4.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 12.02%, avg 5.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$123.00Aug 14$14.750.560.2%12.02%12.24%151--
$124.00Aug 14$14.400.561.0%11.73%12.77%418
$125.00Aug 14$13.850.551.9%11.28%13.13%3849
$123.00Aug 7$13.650.560.2%11.12%11.34%23943
$126.00Aug 14$13.550.542.7%11.04%13.70%192
$127.00Aug 14$13.150.533.5%10.71%14.19%2--
$124.00Aug 7$13.100.551.0%10.67%11.71%3178
$128.00Aug 14$12.800.524.3%10.43%14.72%15384
$123.00Jul 31$12.700.550.2%10.35%10.57%7165
$125.00Aug 7$12.700.541.9%10.35%12.20%5244

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 349,491
Total Puts 100,202
Put/Call Ratio 0.29
Net Difference 249,289

Prior's Put/Call Breakdown

Total Calls 476,786
Total Puts 261,275
Put/Call Ratio 0.55
Net Difference 215,511

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