Tour v291
INTC
INTEL CORP
$122.20 +1.54%
(7/6 15:00) ◀
|
Monday, July 6, 2026 (4:00pm)
January 2026
|
▶ (7/6 18:36)
◀ 7/6 16:00 ▶

Option Volume

Detail
ℹ
Current (07/06 4:00pm) 566,376
Calls: 440,128 (78%)
Puts: 126,248 (22%)
Prior (07/02) 948,944
Calls: 591,463 (62%)
Puts: 357,481 (38%)
Current vs Prior -40.32%
Calls: -25.59% (Calls)
Puts: -64.68% (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 -13.37%
Calls: +1.40%
Puts: -42.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 4:00pm) $906.14M
Calls: $828.73M (91%)
Puts: $77.41M (9%)
Prior (07/02) $702.33M
Calls: $566.74M (81%)
Puts: $135.59M (19%)
Current vs Prior +29.02%
Calls: +46.23%
Puts: -42.91%
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 +15.28%
Calls: +20.44%
Puts: -20.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 4:00pm) 0.29
Prior (07/02) 0.60
Current vs Prior -52.54%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -42.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 4:00pm) 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 8.70% | 11.59%8.70% | 13.05%13.05% | 28.42%
Prior 10.87% | 14.83%-- | ---- | --
Current vs Prior -19.96% | -21.87%-- | ---- | --
Prior 7-Day Avg 7.11% | 12.15%-- | ---- | --
Current vs 7-Day Avg +22.36% | -4.63%-- | ---- | --
Prior 7-Day Eod 10.87% | 14.83%-- | ---- | --
Current vs 7-Day Eod -19.96% | -21.87%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.25% | 11.03%
Calls: 4.83% | 11.84%
Puts: 3.67% | 10.22%
Prior 5.44% | 3.09%
Calls: 5.80% | 2.39%
Puts: 5.08% | 3.80%
Current vs Prior -21.88% | +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 -24.15% | +120.66%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($828.73M) vs puts ($77.41M). Below-average activity with volume down 40% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (440,128 calls vs 126,248 puts). P/C ratio dropping 53% - 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
15:00BULLISHBULLISHBULLISH
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 340 of results (avg 5.7%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1719.0519.45$19.252.1%950.846.4K
$125.00Jul 3111.5511.80$11.682.1%3220.521.1K
$123.00Jul 2411.0011.25$11.132.2%2500.54119
$125.00Jul 176.506.65$6.582.3%2.0K0.487.1K
$99.00Jul 2425.9526.55$26.252.3%240.8469
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Jul 2410.5010.70$10.601.9%270.44361
$140.00Jul 1719.7020.10$19.902.0%2080.781.2K
$120.00Jul 103.954.05$4.002.5%6.8K0.414.6K
$135.00Jul 1715.7016.10$15.902.5%1450.704.3K
$141.00Jul 1720.4521.00$20.732.7%70.79373

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.58, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.310.34$0.339.1%6.6K0.063.9K
$143.00Jul 100.390.47$0.4318.6%6160.08626
$142.00Jul 100.470.51$0.498.2%1.6K0.091.1K
$141.00Jul 100.530.60$0.5612.5%5760.10734
$140.00Jul 100.620.65$0.644.7%7.8K0.115.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 100.210.24$0.2213.6%5560.04835
$100.00Jul 100.280.30$0.296.9%3.5K0.045.0K
$101.00Jul 100.290.35$0.3218.8%950.051.1K
$102.00Jul 100.370.41$0.3910.3%1.0K0.06441
$103.00Jul 100.430.47$0.458.9%8290.07840

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.67, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 1024.1024.90$24.503.3%480.96107
$99.00Jul 1023.1523.95$23.553.4%500.9651
$100.00Jul 1022.2522.85$22.552.7%560.95498
$101.00Jul 1021.2522.05$21.653.7%240.9558
$102.00Jul 1020.3021.10$20.703.9%290.9476
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Jul 1023.0024.65$23.836.9%--0.9214
$145.00Jul 1022.0023.85$22.938.1%440.92247
$144.00Jul 1021.6022.55$22.084.3%260.919
$143.00Jul 1020.1521.85$21.008.1%--0.9115
$142.00Jul 1019.2020.95$20.088.7%20.90340

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 217.7K, top 15.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 103.753.95$3.855.2%15.5K0.434.6K
$130.00Jul 102.182.27$2.234.0%11.8K0.299.1K
$140.00Jul 100.620.65$0.644.7%7.8K0.115.6K
$135.00Jul 101.171.25$1.216.6%7.4K0.184.6K
$145.00Jul 100.310.34$0.339.1%6.6K0.063.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 102.182.26$2.223.6%7.1K0.273.7K
$120.00Jul 103.954.05$4.002.5%6.8K0.414.6K
$110.00Jul 101.141.19$1.174.3%4.7K0.164.1K
$105.00Jul 100.570.60$0.595.1%4.2K0.093.9K
$121.00Jul 104.354.50$4.433.4%3.8K0.441.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 93 strikes (avg 5.8%, max 23.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 7117.1%96.6%21.2%67530
$98.00Jul 10Jul 31120.6%104.0%16.0%92110
$99.00Jul 10Jul 31117.4%103.6%13.3%11090
$103.00Jul 10Jul 31113.5%100.9%12.6%50101
$110.00Jul 10Aug 14105.4%93.6%12.6%1413.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 14117.1%95.0%23.3%3.5K5.0K
$105.00Jul 10Aug 14110.6%95.2%16.2%4.2K3.9K
$98.00Jul 10Jul 31120.6%104.0%16.0%609970
$99.00Jul 10Jul 31117.4%103.6%13.3%5581.4K
$103.00Jul 10Jul 31113.5%100.9%12.6%847890

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 327 found (best R:R 16.24, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Jul 13$0.40$4.60$0.4011.50$140.40
$138.00$140.00Aug 14$0.18$1.82$0.1810.11$138.18
$136.00$137.00Jul 10$0.10$0.90$0.109.00$136.10
$140.00$145.00Jul 20$0.52$4.48$0.528.62$140.52
$137.00$138.00Jul 10$0.13$0.87$0.136.69$137.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Jul 13$0.29$4.71$0.2916.24$104.71
$108.00$107.00Jul 10$0.11$0.89$0.118.09$107.89
$105.00$100.00Jul 20$0.64$4.36$0.646.81$104.36
$109.00$108.00Jul 10$0.13$0.87$0.136.69$108.87
$103.00$102.00Jul 31$0.13$0.87$0.136.69$102.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 443 found (best R:R 10.63, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 20$4.57$4.57$0.4310.63$114.57
$105.00$106.00Jul 10$0.90$0.90$0.109.00$105.90
$105.00$110.00Jul 13$4.50$4.50$0.509.00$109.50
$100.00$105.00Jul 17$4.30$4.30$0.706.14$104.30
$107.00$108.00Jul 10$0.85$0.85$0.155.67$107.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$146.00$145.00Jul 10$0.90$0.90$0.109.00$145.10
$140.00$139.00Jul 17$0.90$0.90$0.109.00$139.10
$145.00$143.00Jul 17$1.77$1.77$0.237.70$143.23
$138.00$137.00Jul 10$0.85$0.85$0.155.67$137.15
$142.00$141.00Jul 10$0.85$0.85$0.155.67$141.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.45, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 10Jul 13$0.25101.7%87.7%
$140.00Jul 10Jul 13$0.34100.4%86.0%
$135.00Jul 10Jul 13$0.4799.4%85.2%
$130.00Jul 10Jul 13$0.4899.2%83.4%
$115.00Jul 10Jul 13$0.55101.4%86.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 10Jul 13$0.15110.6%88.9%
$100.00Jul 10Jul 13$0.16117.1%97.3%
$110.00Jul 10Jul 13$0.35105.4%87.9%
$135.00Jul 10Jul 13$0.3599.4%85.2%
$115.00Jul 10Jul 13$0.57101.4%86.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 8.27% of stock, avg 18.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$122.00Jul 10$5.18$4.93$10.11$111.89$132.118.27%
$121.00Jul 10$5.70$4.43$10.13$110.87$131.138.29%
$123.00Jul 10$4.70$5.45$10.15$112.85$133.158.31%
$124.00Jul 10$4.25$5.98$10.23$113.77$134.238.37%
$120.00Jul 10$6.25$4.00$10.25$109.75$130.258.39%
$119.00Jul 10$6.85$3.55$10.40$108.60$129.408.51%
$125.00Jul 10$3.85$6.55$10.40$114.60$135.408.51%
$126.00Jul 10$3.45$7.18$10.63$115.37$136.638.70%
$118.00Jul 10$7.48$3.18$10.66$107.34$128.668.72%
$127.00Jul 10$3.08$7.80$10.88$116.12$137.888.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 200 found (cheapest 0.84% of stock, avg 13.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$100.00Jul 13$0.58$0.45$1.03$98.97$146.03
$145.00$105.00Jul 13$0.58$0.74$1.32$103.68$146.32
$140.00$100.00Jul 13$0.98$0.45$1.43$98.57$141.43
$140.00$105.00Jul 13$0.98$0.74$1.72$103.28$141.72
$145.00$110.00Jul 13$0.58$1.52$2.10$107.90$147.10
$135.00$100.00Jul 13$1.68$0.45$2.13$97.87$137.13
$135.00$105.00Jul 13$1.68$0.74$2.42$102.58$137.42
$140.00$110.00Jul 13$0.98$1.52$2.50$107.50$142.50
$145.00$100.00Jul 20$1.79$1.30$3.09$96.91$148.09
$130.00$100.00Jul 13$2.71$0.45$3.16$96.84$133.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 11.20, avg credit $2.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110125/130Jul 20$4.59$0.4111.20$105.41$129.59
100/105110/115Aug 7$4.55$0.4510.11$100.45$114.55
120/125135/140Jul 20$4.52$0.489.42$120.48$139.52
117/118120/121Jul 17$0.90$0.109.00$117.10$120.90
99/100107/108Jul 24$0.90$0.109.00$99.10$107.90
101/102106/107Jul 24$0.90$0.109.00$101.10$106.90
102/103105/106Jul 24$0.90$0.109.00$102.10$105.90
98/99108/109Jul 31$0.90$0.109.00$98.10$108.90
99/100104/105Jul 31$0.90$0.109.00$99.10$104.90
115/116120/121Jul 17$0.89$0.118.09$115.11$120.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$113.00$114.00$115.00Jul 10$0.05$0.9519.00
$114.00$115.00$116.00Jul 10$0.05$0.9519.00
$119.00$120.00$121.00Jul 10$0.05$0.9519.00
$123.00$124.00$125.00Jul 10$0.05$0.9519.00
$127.00$128.00$129.00Jul 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 14$0.05$4.9599.00
$130.00$135.00$140.00Jul 20$0.07$4.9370.43
$113.00$114.00$115.00Jul 10$0.05$0.9519.00
$115.00$116.00$117.00Jul 10$0.05$0.9519.00
$124.00$125.00$126.00Jul 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. 52 found (best net $-0.16, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Jul 13-$0.18$4.82
$135.00$140.001:2Jul 13-$0.28$4.72
$130.00$135.001:2Jul 13-$0.65$4.35
$125.00$130.001:2Jul 13-$0.84$4.16
$135.00$140.001:2Jul 20-$0.97$4.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Jul 13-$0.16$4.84
$115.00$110.001:2Jul 13-$0.25$4.75
$105.00$100.001:2Jul 17-$0.46$4.54
$110.00$105.001:2Jul 20-$0.50$4.50
$105.00$100.001:2Jul 20-$0.66$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 11.37%, avg 5.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$123.00Aug 14$13.900.560.7%11.37%12.03%160--
$124.00Aug 14$13.500.551.5%11.05%12.52%418
$125.00Aug 14$13.250.532.3%10.84%13.13%5349
$123.00Aug 7$12.950.550.7%10.60%11.25%27743
$126.00Aug 14$12.650.533.1%10.35%13.46%192
$124.00Aug 7$12.400.541.5%10.15%11.62%3978
$123.00Jul 31$12.300.550.7%10.07%10.72%11965
$127.00Aug 14$12.250.523.9%10.02%13.95%2--
$124.00Jul 31$12.000.531.5%9.82%11.29%32121
$130.00Aug 14$12.000.496.4%9.82%16.20%5838

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 440,128
Total Puts 126,248
Put/Call Ratio 0.29
Net Difference 313,880

Prior's Put/Call Breakdown

Total Calls 591,463
Total Puts 357,481
Put/Call Ratio 0.60
Net Difference 233,982

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