Tour v291
INTC
INTEL CORP
$122.66 +1.92%
(7/6 14:00) ◀
|
Monday, July 6, 2026 (3:00pm)
January 2026
|
▶ (7/6 16:00)
◀ 7/6 15:00 ▶

Option Volume

Detail
ℹ
Current (07/06 3:00pm) 491,049
Calls: 377,675 (77%)
Puts: 113,374 (23%)
Prior (07/02) 824,066
Calls: 522,040 (63%)
Puts: 302,026 (37%)
Current vs Prior -40.41%
Calls: -27.65% (Calls)
Puts: -62.46% (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 -24.89%
Calls: -12.99%
Puts: -48.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 3:00pm) $760.77M
Calls: $691.99M (91%)
Puts: $68.78M (9%)
Prior (07/02) $620.99M
Calls: $498.59M (80%)
Puts: $122.40M (20%)
Current vs Prior +22.51%
Calls: +38.79%
Puts: -43.81%
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 -3.21%
Calls: +0.56%
Puts: -29.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:00pm) 0.30
Prior (07/02) 0.58
Current vs Prior -48.11%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -40.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 3:00pm) 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 8.75% | 11.44%8.75% | 13.09%13.09% | 28.55%
Prior 10.87% | 14.83%-- | ---- | --
Current vs Prior -19.51% | -22.88%-- | ---- | --
Prior 7-Day Avg 7.11% | 12.15%-- | ---- | --
Current vs 7-Day Avg +23.05% | -5.86%-- | ---- | --
Prior 7-Day Eod 10.87% | 14.83%-- | ---- | --
Current vs 7-Day Eod -19.51% | -22.88%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.36% | 11.03%
Calls: 0.91% | 11.84%
Puts: 3.81% | 10.22%
Prior 5.44% | 3.09%
Calls: 5.80% | 2.39%
Puts: 5.08% | 3.80%
Current vs Prior -56.62% | +256.96%
Prior 7-Day Avg 5.60% | 5.00%
Calls: 5.12% | 4.77%
Puts: 6.09% | 5.23%
Current vs 7-Day Avg -57.88% | +120.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($691.99M) vs puts ($68.78M). Below-average activity with volume down 40% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (377,675 calls vs 113,374 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
14:00BULLISHBULLISHBULLISH
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 367 of results (avg 5.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 105.455.50$5.480.9%2.7K0.54704
$140.00Jul 100.690.70$0.701.4%7.2K0.125.6K
$135.00Jul 101.301.32$1.311.5%7.0K0.194.6K
$100.00Jul 1723.8524.25$24.051.7%630.896.3K
$99.00Jul 2426.3026.85$26.582.1%240.8369
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Jul 101.871.90$1.891.6%6720.23536
$117.00Jul 102.702.75$2.731.8%6900.311.1K
$115.00Jul 102.112.15$2.131.9%4.9K0.263.7K
$135.00Jul 1715.4515.75$15.601.9%1430.704.3K
$140.00Jul 1719.3519.75$19.552.0%2000.771.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.58, cheapest $0.29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.350.37$0.365.6%5.4K0.073.9K
$144.00Jul 100.370.43$0.4015.0%3270.07766
$143.00Jul 100.420.49$0.4515.6%5900.08626
$142.00Jul 100.480.56$0.5215.4%1.3K0.091.1K
$141.00Jul 100.600.63$0.624.8%5450.10734
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 100.280.30$0.296.9%3.4K0.045.0K
$101.00Jul 100.320.34$0.336.1%940.051.1K
$102.00Jul 100.370.39$0.385.3%9470.06441
$103.00Jul 100.410.47$0.4413.6%7230.07840
$104.00Jul 100.480.52$0.508.0%4710.071.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Jul 1023.5024.20$23.852.9%490.9351
$100.00Jul 1022.5023.25$22.883.3%540.93498
$101.00Jul 1021.3522.30$21.834.4%150.9358
$102.00Jul 1020.4521.75$21.106.2%180.9376
$103.00Jul 1019.4521.05$20.257.9%80.9277
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Jul 1022.9524.40$23.676.1%--0.9414
$145.00Jul 1022.0023.50$22.756.6%440.94247
$144.00Jul 1021.5022.15$21.833.0%260.939
$143.00Jul 1020.1521.65$20.907.2%--0.9215
$142.00Jul 1019.1520.45$19.806.6%20.91340

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 193.2K, top 13.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 104.004.15$4.083.7%13.1K0.454.6K
$130.00Jul 102.352.43$2.393.3%10.5K0.319.1K
$140.00Jul 100.690.70$0.701.4%7.2K0.125.6K
$135.00Jul 101.301.32$1.311.5%7.0K0.194.6K
$126.00Jul 103.603.75$3.684.1%6.3K0.42682
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 103.803.95$3.883.9%6.4K0.404.6K
$115.00Jul 102.112.15$2.131.9%4.9K0.263.7K
$110.00Jul 101.101.13$1.122.7%4.1K0.154.1K
$105.00Jul 100.550.57$0.563.6%3.8K0.083.9K
$121.00Jul 104.204.40$4.304.7%3.7K0.431.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 92 strikes (avg 5.5%, max 24.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 7118.1%98.7%19.7%65530
$99.00Jul 10Jul 31120.7%103.1%17.0%6990
$105.00Jul 10Aug 7110.6%96.6%14.5%32441
$101.00Jul 10Jul 31116.5%102.8%13.4%3580
$103.00Jul 10Jul 31114.1%101.4%12.6%8101
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 14118.1%95.0%24.3%3.4K5.0K
$99.00Jul 10Jul 31120.7%103.1%17.0%5511.4K
$105.00Jul 10Aug 14110.6%95.6%15.8%3.9K3.9K
$101.00Jul 10Jul 31116.5%102.8%13.4%961.2K
$103.00Jul 10Jul 31114.1%101.4%12.6%737890

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 339 found (best R:R 14.62, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Jul 13$0.45$4.55$0.4510.11$140.45
$120.00$121.00Aug 14$0.10$0.90$0.109.00$120.10
$135.00$140.00Jul 20$0.61$4.39$0.617.20$135.61
$137.00$138.00Jul 10$0.13$0.87$0.136.69$137.13
$143.00$145.00Jul 17$0.26$1.74$0.266.69$143.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Jul 13$0.32$4.68$0.3214.62$104.68
$108.00$107.00Jul 10$0.11$0.89$0.118.09$107.89
$109.00$108.00Jul 10$0.13$0.87$0.136.69$108.87
$105.00$100.00Jul 17$0.68$4.32$0.686.35$104.32
$105.00$100.00Jul 20$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. 438 found (best R:R 10.76, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Jul 17$4.42$4.42$0.587.62$104.42
$105.00$106.00Jul 10$0.87$0.87$0.136.69$105.87
$101.00$102.00Jul 31$0.87$0.87$0.136.69$101.87
$102.00$103.00Jul 10$0.85$0.85$0.155.67$102.85
$110.00$111.00Jul 10$0.83$0.83$0.174.88$110.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$143.00Jul 17$1.83$1.83$0.1710.76$143.17
$139.00$138.00Jul 10$0.90$0.90$0.109.00$138.10
$136.00$135.00Jul 10$0.88$0.88$0.127.33$135.12
$138.00$137.00Jul 17$0.88$0.88$0.127.33$137.12
$139.00$138.00Jul 17$0.88$0.88$0.127.33$138.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $2.46, cheapest $0.16)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 10Jul 13$0.25105.5%89.5%
$145.00Jul 10Jul 13$0.25101.6%86.4%
$140.00Jul 10Jul 13$0.36100.1%85.5%
$135.00Jul 10Jul 13$0.4399.4%84.5%
$130.00Jul 10Jul 13$0.5499.4%83.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 10Jul 13$0.16118.1%98.0%
$105.00Jul 10Jul 13$0.21110.6%91.8%
$110.00Jul 10Jul 13$0.38105.5%89.5%
$125.00Jul 10Jul 13$0.4799.3%83.8%
$120.00Jul 10Jul 13$0.5099.9%84.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 8.32% of stock, avg 18.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$123.00Jul 10$4.95$5.25$10.20$112.80$133.208.32%
$122.00Jul 10$5.48$4.75$10.23$111.77$132.238.34%
$121.00Jul 10$5.95$4.30$10.25$110.75$131.258.36%
$124.00Jul 10$4.50$5.80$10.30$113.70$134.308.40%
$120.00Jul 10$6.53$3.88$10.41$109.59$130.418.49%
$125.00Jul 10$4.08$6.38$10.46$114.54$135.468.53%
$119.00Jul 10$7.15$3.45$10.60$108.40$129.608.64%
$126.00Jul 10$3.68$6.98$10.66$115.34$136.668.69%
$118.00Jul 10$7.75$3.08$10.83$107.17$128.838.83%
$127.00Jul 10$3.33$7.60$10.93$116.07$137.938.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 200 found (cheapest 0.86% of stock, avg 13.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$100.00Jul 13$0.61$0.45$1.06$98.94$146.06
$145.00$105.00Jul 13$0.61$0.77$1.38$103.62$146.38
$140.00$100.00Jul 13$1.06$0.45$1.51$98.49$141.51
$140.00$105.00Jul 13$1.06$0.77$1.83$103.17$141.83
$145.00$110.00Jul 13$0.61$1.50$2.11$107.89$147.11
$135.00$100.00Jul 13$1.74$0.45$2.19$97.81$137.19
$135.00$105.00Jul 13$1.74$0.77$2.51$102.49$137.51
$140.00$110.00Jul 13$1.06$1.50$2.56$107.44$142.56
$135.00$110.00Jul 13$1.74$1.50$3.24$106.76$138.24
$145.00$115.00Jul 13$0.61$2.66$3.27$111.73$148.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 9.64, avg credit $2.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120130/135Jul 20$4.53$0.479.64$115.47$134.53
101/102103/104Jul 24$0.90$0.109.00$101.10$103.90
100/101102/103Jul 31$0.90$0.109.00$100.10$102.90
130/135140/145Jul 20$4.49$0.518.80$130.51$144.49
115/116117/118Jul 17$0.89$0.118.09$115.11$117.89
100/101110/111Jul 31$0.89$0.118.09$100.11$110.89
100/105110/115Jul 20$4.41$0.597.47$100.59$114.41
101/102105/106Jul 24$0.88$0.127.33$101.12$105.88
115/116119/120Aug 7$0.88$0.127.33$115.12$119.88
130/135140/145Jul 13$4.35$0.656.69$130.65$144.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Jul 13$0.23$4.7720.74
$116.00$117.00$118.00Jul 10$0.05$0.9519.00
$117.00$118.00$119.00Jul 10$0.05$0.9519.00
$103.00$104.00$105.00Jul 10$0.06$0.9415.67
$114.00$115.00$116.00Jul 10$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 7$0.14$4.8634.71
$121.00$122.00$123.00Jul 10$0.05$0.9519.00
$122.00$123.00$124.00Jul 10$0.05$0.9519.00
$129.00$130.00$131.00Jul 17$0.05$0.9519.00
$120.00$125.00$130.00Jul 20$0.25$4.7519.00

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 $-0.04, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Jul 13-$0.16$4.84
$135.00$140.001:2Jul 13-$0.38$4.62
$130.00$135.001:2Jul 13-$0.55$4.45
$125.00$130.001:2Jul 13-$1.16$3.84
$130.00$135.001:2Jul 20-$1.16$3.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Jul 13-$0.04$4.96
$105.00$100.001:2Jul 13-$0.13$4.87
$115.00$110.001:2Jul 13-$0.34$4.66
$105.00$100.001:2Jul 17-$0.47$4.53
$110.00$105.001:2Jul 20-$0.58$4.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 11.62%, avg 5.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$123.00Aug 14$14.250.560.3%11.62%11.89%154--
$124.00Aug 14$14.200.551.1%11.58%12.67%418
$123.00Aug 7$13.400.560.3%10.92%11.20%27043
$126.00Aug 14$13.400.532.7%10.92%13.65%192
$125.00Aug 14$13.250.541.9%10.80%12.71%4349
$124.00Aug 7$12.850.551.1%10.48%11.57%3178
$127.00Aug 14$12.800.523.5%10.44%13.97%2--
$125.00Aug 7$12.650.541.9%10.31%12.22%9244
$123.00Jul 31$12.400.550.3%10.11%10.39%7665
$129.00Aug 14$12.200.505.2%9.95%15.11%66

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 377,675
Total Puts 113,374
Put/Call Ratio 0.30
Net Difference 264,301

Prior's Put/Call Breakdown

Total Calls 522,040
Total Puts 302,026
Put/Call Ratio 0.58
Net Difference 220,014

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