Tour v295
INTC
INTEL CORP
$112.33 -8.08%
(7/6 18:36) ◀
|
Tuesday, July 7, 2026 (10:00am)
January 2026
|
▶ (7/7 11:01)
◀ 7/7 10:00 ▶

Option Volume

Detail
ℹ
Current (07/07 10:00am) 153,250
Calls: 99,677 (65%)
Puts: 53,573 (35%)
Prior (07/06) 110,013
Calls: 86,281 (78%)
Puts: 23,732 (22%)
Current vs Prior +39.30%
Calls: +15.53% (Calls)
Puts: +125.74% (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 -76.56%
Calls: -77.04%
Puts: -75.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 10:00am) $100.48M
Calls: $75.87M (76%)
Puts: $24.62M (24%)
Prior (07/06) $84.12M
Calls: $76.46M (91%)
Puts: $7.67M (9%)
Current vs Prior +19.45%
Calls: -0.77%
Puts: +221.09%
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 -87.22%
Calls: -88.97%
Puts: -74.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 10:00am) 0.54
Prior (07/06) 0.28
Current vs Prior +95.40%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +7.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 10:00am) 4,866,761
Calls: 2,445,170 (50%)
Puts: 2,421,591 (50%)
Prior (07/06) 4,764,618
Calls: 2,380,678 (50%)
Puts: 2,383,940 (50%)
Current vs Prior +2.14%
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 +0.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 8.35% | 9.44%8.35% | 14.80%14.80% | 28.65%
Prior 10.87% | 14.83%8.70% | 13.05%13.05% | 28.42%
Current vs Prior -23.15% | -36.37%-3.99% | +13.38%+13.38% | +0.82%
Prior 7-Day Avg 7.11% | 12.15%8.74% | 13.14%13.14% | 28.63%
Current vs 7-Day Avg +17.48% | -22.32%-4.39% | +12.66%+12.66% | +0.07%
Prior 7-Day Eod 10.87% | 14.83%-- | ---- | --
Current vs 7-Day Eod -23.15% | -36.37%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.67% | 9.42%
Calls: 3.21% | 11.21%
Puts: 2.13% | 7.62%
Prior 5.44% | 3.09%
Calls: 5.80% | 2.39%
Puts: 5.08% | 3.80%
Current vs Prior -50.92% | +204.85%
Prior 7-Day Avg 5.60% | 5.00%
Calls: 5.12% | 4.77%
Puts: 6.09% | 5.23%
Current vs 7-Day Avg -52.35% | +88.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($75.87M) vs puts ($24.62M). Bullish P/C ratio of 0.54. P/C ratio rising 95% - increased hedging/bearish positioning.

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
16:00BULLISHBULLISHBULLISH
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 370 of results (avg 5.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2118.5018.90$18.702.1%180.654.5K
$117.00Jul 102.522.58$2.552.4%5100.36438
$110.00Aug 2116.0016.45$16.232.8%1730.5910.6K
$127.00Jul 172.292.36$2.333.0%370.24406
$100.00Jul 1714.7015.15$14.933.0%1090.796.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2125.6526.05$25.851.5%320.602.6K
$125.00Aug 2122.1022.55$22.332.0%310.565.0K
$113.00Jul 104.654.75$4.702.1%1.2K0.501.8K
$100.00Aug 218.408.60$8.502.4%1280.3015.2K
$120.00Aug 2118.8019.25$19.022.4%440.514.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.54, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 100.210.25$0.2317.4%2320.055.8K
$133.00Jul 100.250.28$0.2711.1%1.8K0.063.3K
$132.00Jul 100.280.32$0.3013.3%7070.063.2K
$131.00Jul 100.330.37$0.3511.4%3630.071.1K
$130.00Jul 100.390.41$0.405.0%3.9K0.0810.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 100.170.20$0.1915.8%5550.034.4K
$92.00Jul 100.220.25$0.2412.5%180.04910
$93.00Jul 100.240.29$0.2718.5%5540.05647
$94.00Jul 100.310.34$0.339.1%2660.06391
$95.00Jul 100.370.38$0.382.6%4.6K0.062.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.68, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 1022.0523.25$22.655.3%1.0K0.97380
$91.00Jul 1021.3022.25$21.784.4%1.0K0.9622
$92.00Jul 1020.3521.35$20.854.8%170.9618
$93.00Jul 1019.3520.35$19.855.0%150.9544
$94.00Jul 1018.1019.55$18.837.7%60.9566
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 1021.3022.50$21.905.5%20.94434
$133.00Jul 1020.3521.20$20.784.1%30.941.1K
$132.00Jul 1019.4020.45$19.925.3%80.93412
$131.00Jul 1018.3019.35$18.835.6%70.93305
$130.00Jul 1017.6518.30$17.983.6%1520.923.3K

Most actively traded options today. High liquidity = easy entry/exit. 446 active (total vol 88.3K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 103.203.30$3.253.1%5.2K0.434.6K
$130.00Jul 100.390.41$0.405.0%3.9K0.0810.4K
$120.00Jul 101.671.73$1.703.5%3.7K0.275.4K
$110.00Jul 178.158.50$8.324.2%2.0K0.597.1K
$125.00Jul 172.702.83$2.774.7%1.8K0.286.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 103.253.35$3.303.0%5.2K0.395.7K
$95.00Jul 100.370.38$0.382.6%4.6K0.062.9K
$112.00Jul 104.054.25$4.154.8%2.6K0.462.3K
$105.00Jul 101.651.71$1.683.6%2.3K0.235.0K
$100.00Jul 100.790.82$0.813.7%2.0K0.136.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 9.3%, max 38.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 10Aug 21132.5%95.7%38.5%1.0K3.6K
$95.00Jul 10Aug 21122.2%94.1%29.9%125.5K
$100.00Jul 10Aug 21114.2%93.6%22.0%3737.3K
$94.00Jul 10Jul 31124.2%103.1%20.4%6134
$105.00Jul 10Aug 21109.3%92.8%17.7%934.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 10Aug 21132.5%95.7%38.5%65412.6K
$95.00Jul 10Aug 21122.2%94.1%29.9%4.6K10.1K
$100.00Jul 10Aug 21114.2%93.6%22.0%2.2K21.1K
$93.00Jul 10Jul 31124.6%103.3%20.7%554845
$94.00Jul 10Jul 31124.2%103.1%20.4%268435

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 340 found (best R:R 16.86, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$130.00Jul 13$0.20$1.80$0.209.00$128.20
$125.00$126.00Jul 10$0.11$0.89$0.118.09$125.11
$126.00$127.00Jul 10$0.11$0.89$0.118.09$126.11
$130.00$131.00Jul 13$0.12$0.88$0.127.33$130.12
$132.00$133.00Jul 17$0.12$0.88$0.127.33$132.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 13$0.28$4.72$0.2816.86$94.72
$97.00$95.00Jul 13$0.18$1.82$0.1810.11$96.82
$92.50$90.00Jul 17$0.24$2.26$0.249.42$92.26
$99.00$97.00Jul 13$0.20$1.80$0.209.00$98.80
$114.00$113.00Jul 20$0.10$0.90$0.109.00$113.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 447 found (best R:R 18.23, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$92.50Jul 17$2.37$2.37$0.1318.23$92.37
$94.00$95.00Jul 10$0.90$0.90$0.109.00$94.90
$96.00$97.00Jul 10$0.90$0.90$0.109.00$96.90
$90.00$91.00Jul 10$0.87$0.87$0.136.69$90.87
$92.50$95.00Jul 17$2.13$2.13$0.375.76$94.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$124.00$123.00Jul 17$0.87$0.87$0.136.69$123.13
$133.00$132.00Jul 17$0.87$0.87$0.136.69$132.13
$130.00$129.00Jul 31$0.87$0.87$0.136.69$129.13
$133.00$132.00Jul 10$0.86$0.86$0.146.14$132.14
$122.00$121.00Jul 10$0.85$0.85$0.155.67$121.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.51, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$132.00Jul 10Jul 13$0.20106.8%86.6%
$131.00Jul 10Jul 13$0.22106.4%86.4%
$130.00Jul 10Jul 13$0.29105.5%87.4%
$127.00Jul 10Jul 13$0.35103.9%86.0%
$128.00Jul 10Jul 13$0.35104.7%87.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 10Jul 13$0.06132.5%101.2%
$95.00Jul 10Jul 13$0.15122.2%95.9%
$97.00Jul 10Jul 13$0.20119.1%93.9%
$99.00Jul 10Jul 13$0.21116.4%91.1%
$100.00Jul 10Jul 13$0.25114.2%90.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 7.86% of stock, avg 19.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Jul 10$4.68$4.15$8.83$103.17$120.837.86%
$113.00Jul 10$4.13$4.70$8.83$104.17$121.837.86%
$111.00Jul 10$5.23$3.70$8.93$102.07$119.937.95%
$114.00Jul 10$3.73$5.23$8.96$105.04$122.967.98%
$115.00Jul 10$3.25$5.78$9.03$105.97$124.038.04%
$110.00Jul 10$5.75$3.30$9.05$100.95$119.058.06%
$116.00Jul 10$2.88$6.40$9.28$106.72$125.288.26%
$109.00Jul 10$6.40$2.91$9.31$99.69$118.318.29%
$108.00Jul 10$7.00$2.54$9.54$98.46$117.548.49%
$117.00Jul 10$2.55$7.05$9.60$107.40$126.608.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 224 found (cheapest 4.58% of stock, avg 13.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Jul 10$2.24$2.91$5.15$103.85$123.15
$117.00$109.00Jul 10$2.55$2.91$5.46$103.54$122.46
$118.00$110.00Jul 10$2.24$3.30$5.54$104.46$123.54
$116.00$109.00Jul 10$2.88$2.91$5.79$103.21$121.79
$119.00$95.00Jul 17$4.40$1.40$5.80$89.20$124.80
$117.00$110.00Jul 10$2.55$3.30$5.85$104.15$122.85
$118.00$111.00Jul 10$2.24$3.70$5.94$105.06$123.94
$130.00$100.00Jul 22$3.14$2.97$6.11$93.89$136.11
$118.00$95.00Jul 17$4.72$1.40$6.12$88.88$124.12
$115.00$109.00Jul 10$3.25$2.91$6.16$102.84$121.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 13.71, avg credit $1.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Aug 21$2.33$0.1713.71$90.17$97.33
92/9598/100Jul 17$2.32$0.1812.89$92.68$99.82
97/99105/107Jul 13$1.82$0.1810.11$97.18$106.82
90/9295/98Jul 17$2.26$0.249.42$90.24$97.26
100/105110/115Aug 7$4.52$0.489.42$100.48$114.52
115/120125/130Aug 21$4.52$0.489.42$115.48$129.52
95/97105/107Jul 13$1.80$0.209.00$95.20$106.80
102/103104/105Jul 20$0.90$0.109.00$102.10$104.90
93/94101/102Jul 31$0.90$0.109.00$93.10$101.90
90/9298/100Jul 17$2.24$0.268.62$90.26$99.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.07$2.4334.71
$90.00$92.50$95.00Aug 21$0.10$2.4024.00
$92.50$95.00$97.50Jul 17$0.11$2.3921.73
$95.00$97.50$100.00Aug 21$0.11$2.3921.73
$100.00$105.00$110.00Aug 7$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 20$0.09$4.9154.56
$90.00$92.50$95.00Jul 17$0.08$2.4230.25
$105.00$110.00$115.00Aug 7$0.20$4.8024.00
$120.00$125.00$130.00Aug 21$0.21$4.7922.81
$92.50$95.00$97.50Jul 17$0.11$2.3921.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-0.43, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Jul 22-$0.43$9.57
$95.00$110.001:2Aug 14-$6.87$8.13
$95.00$104.001:2Jul 20-$6.11$2.89
$115.00$120.001:2Jul 20-$2.88$2.12
$110.00$115.001:2Jul 17-$3.28$1.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Jul 17-$0.99$4.01
$105.00$100.001:2Jul 22-$1.54$3.46
$110.00$105.001:2Jul 17-$1.77$3.23
$110.00$105.001:2Jul 22-$2.00$3.00
$95.00$90.001:2Aug 7-$2.35$2.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 12.29%, avg 4.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$13.800.542.4%12.29%14.66%2663.1K
$115.00Aug 14$12.350.542.4%10.99%13.37%572
$116.00Aug 14$11.900.533.3%10.59%13.86%--25
$120.00Aug 21$11.900.496.8%10.59%17.42%53311.0K
$113.00Jul 31$11.350.550.6%10.10%10.70%5311
$115.00Aug 7$11.350.532.4%10.10%12.48%20371
$118.00Aug 14$11.050.505.0%9.84%14.88%86
$116.00Aug 7$10.800.513.3%9.61%12.88%--10
$120.00Aug 14$10.800.486.8%9.61%16.44%1278
$119.00Aug 14$10.700.495.9%9.53%15.46%1--

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 99,677
Total Puts 53,573
Put/Call Ratio 0.54
Net Difference 46,104

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,038,486
Total Puts 1,538,207
Average Put/Call Ratio 0.50
Ratio Trend Rising

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