Tour v302
INTC
INTEL CORP
$105.27 -4.64%
(7/8 11:00) ◀
|
Wednesday, July 8, 2026 (12:00pm)
January 2026
|
▶ (7/8 13:00)
◀ 7/8 12:00 ▶

Option Volume

Detail
ℹ
Current (07/08 12:00pm) 279,247
Calls: 177,906 (64%)
Puts: 101,341 (36%)
Prior (07/07) 422,398
Calls: 261,854 (62%)
Puts: 160,544 (38%)
Current vs Prior -33.89%
Calls: -32.06% (Calls)
Puts: -36.88% (Puts)
Prior 7-Day Total 4,806,453
Calls: 3,233,046 (67%)
Puts: 1,573,407 (33%)
Prior 7-Day Average 686,636
Calls: 461,863 (67%)
Puts: 224,772 (33%)
Current vs Prior 7-Day Avg -59.33%
Calls: -61.48%
Puts: -54.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 12:00pm) $146.75M
Calls: $74.11M (50%)
Puts: $72.64M (50%)
Prior (07/07) $254.97M
Calls: $165.93M (65%)
Puts: $89.04M (35%)
Current vs Prior -42.45%
Calls: -55.34%
Puts: -18.42%
Prior 7-Day Total $5.42B
Calls: $4.69B (86%)
Puts: $736.56M (14%)
Prior 7-Day Average $774.91M
Calls: $669.68M (86%)
Puts: $105.22M (14%)
Current vs Prior 7-Day Avg -81.06%
Calls: -88.93%
Puts: -30.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:00pm) 0.57
Prior (07/07) 0.61
Current vs Prior -7.09%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +17.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 12:00pm) 5,024,868
Calls: 2,538,232 (51%)
Puts: 2,486,636 (49%)
Prior (07/07) 4,866,761
Calls: 2,445,170 (50%)
Puts: 2,421,591 (50%)
Current vs Prior +3.25%
Prior 7-Day Total 33,953,631
Calls: 17,033,919 (50%)
Puts: 16,919,712 (50%)
Prior 7-Day Average 4,850,518
Calls: 2,433,417 (50%)
Puts: 2,417,101 (50%)
Current vs Prior 7-Day Avg +3.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 6.96% | 8.39%6.96% | 12.33%10.02% | 29.03%
Prior 8.04% | 9.52%8.04% | 14.90%14.90% | 28.95%
Current vs Prior -13.44% | -11.90%-13.44% | -17.26%-32.75% | +0.27%
Prior 7-Day Avg 7.80% | 12.00%8.37% | 13.98%13.98% | 28.69%
Current vs 7-Day Avg -10.71% | -30.12%-16.82% | -11.78%-28.30% | +1.20%
Prior 7-Day Eod 8.04% | 9.52%-- | ---- | --
Current vs 7-Day Eod -13.44% | -11.90%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.17% | 7.38%
Calls: 7.08% | 8.18%
Puts: 5.26% | 6.59%
Prior 5.06% | 5.89%
Calls: 5.64% | 5.03%
Puts: 4.49% | 6.76%
Current vs Prior +21.94% | +25.30%
Prior 7-Day Avg 5.09% | 6.04%
Calls: 5.26% | 5.95%
Puts: 4.93% | 6.13%
Current vs 7-Day Avg +21.15% | +22.19%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57.

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

📈 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 403 of results (avg 5.5%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2112.0012.25$12.132.1%1.1K0.5111.4K
$85.00Aug 2125.2025.75$25.482.2%120.783.0K
$108.00Jul 248.508.70$8.602.3%3890.50120
$95.00Aug 2119.0019.45$19.232.3%290.685.4K
$100.00Aug 2116.3016.70$16.502.4%830.626.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2126.4526.95$26.701.9%170.645.0K
$125.00Jul 1720.6021.00$20.801.9%1520.865.3K
$115.00Aug 2119.4019.80$19.602.0%790.543.9K
$120.00Jul 2419.0019.40$19.202.1%1690.682.3K
$120.00Jul 1716.2516.60$16.432.1%2660.7915.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.51, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 100.110.12$0.128.3%2.8K0.036.6K
$124.00Jul 100.120.14$0.1315.4%4000.041.4K
$122.00Jul 100.160.18$0.1711.8%6090.053.1K
$120.00Jul 100.240.25$0.254.0%6.6K0.0610.1K
$119.00Jul 100.260.30$0.2814.3%8690.071.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 100.100.12$0.1118.2%8300.027.0K
$88.00Jul 100.170.19$0.1811.1%1.0K0.041.5K
$89.00Jul 100.200.23$0.2213.6%1320.05681
$90.00Jul 100.240.28$0.2615.4%8950.065.7K
$91.00Jul 100.290.33$0.3112.9%570.07295

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1019.9520.55$20.253.0%231.00132
$88.00Jul 1017.0017.60$17.303.5%8020.941.3K
$89.00Jul 1016.0016.70$16.354.3%8060.94823
$88.00Jul 1316.6019.00$17.8013.5%20.93--
$90.00Jul 1015.0015.70$15.354.6%750.93430
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Jul 1020.5021.30$20.903.8%590.97526
$125.00Jul 1019.6520.30$19.983.3%970.972.4K
$124.00Jul 1018.6519.35$19.003.7%1150.96834
$123.00Jul 1017.6518.80$18.236.3%160.96574
$126.00Jul 1320.7022.50$21.608.3%480.96--

Most actively traded options today. High liquidity = easy entry/exit. 560 active (total vol 172.4K, top 18.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 100.580.62$0.606.7%18.0K0.147.3K
$110.00Jul 101.511.59$1.555.2%7.1K0.306.2K
$120.00Jul 171.661.76$1.715.8%6.8K0.2116.6K
$120.00Jul 100.240.25$0.254.0%6.6K0.0610.1K
$110.00Jul 174.154.35$4.254.7%4.0K0.419.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 103.203.40$3.306.1%6.0K0.485.8K
$100.00Jul 101.471.51$1.492.7%4.9K0.279.2K
$108.00Jul 104.855.10$4.975.0%3.3K0.622.9K
$95.00Jul 172.292.41$2.355.1%2.7K0.2310.8K
$100.00Jul 173.803.95$3.883.9%2.6K0.3428.0K

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 13.8%, max 49.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 10Aug 21143.5%95.7%49.9%353.1K
$88.00Jul 10Jul 22135.0%92.3%46.2%8031.3K
$90.00Jul 10Aug 21130.5%94.9%37.5%1983.6K
$89.00Jul 10Jul 13132.5%98.7%34.2%808823
$91.00Jul 10Jul 17128.1%100.1%27.9%23132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 10Aug 21143.5%95.7%49.9%1.3K11.9K
$88.00Jul 10Jul 22135.0%92.3%46.2%1.1K1.5K
$89.00Jul 10Jul 20132.5%91.6%44.7%133692
$90.00Jul 10Aug 21130.5%94.9%37.5%1.2K14.7K
$92.00Jul 10Jul 22126.2%94.6%33.4%141857

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 374 found (best R:R 19.00, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Jul 15$0.44$4.56$0.4410.36$120.44
$116.00$117.00Jul 13$0.10$0.90$0.109.00$116.10
$108.00$109.00Jul 15$0.10$0.90$0.109.00$108.10
$115.00$116.00Jul 10$0.11$0.89$0.118.09$115.11
$117.00$118.00Jul 15$0.11$0.89$0.118.09$117.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$89.00$85.00Jul 13$0.20$3.80$0.2019.00$88.80
$87.50$86.00Jul 17$0.16$1.34$0.168.37$87.34
$94.00$93.00Jul 13$0.11$0.89$0.118.09$93.89
$86.00$85.00Jul 17$0.11$0.89$0.118.09$85.89
$96.00$95.00Jul 10$0.12$0.88$0.127.33$95.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 491 found (best R:R 22.08, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$100.00Jul 13$2.87$2.87$0.1322.08$99.87
$86.00$87.50Jul 17$1.38$1.38$0.1211.50$87.38
$86.00$88.00Jul 22$1.81$1.81$0.199.53$87.81
$91.00$92.00Jul 10$0.90$0.90$0.109.00$91.90
$90.00$95.00Jul 20$4.42$4.42$0.587.62$94.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Jul 15$4.68$4.68$0.3214.62$120.32
$125.00$122.00Jul 22$2.78$2.78$0.2212.64$122.22
$123.00$121.00Jul 20$1.85$1.85$0.1512.33$121.15
$118.00$115.00Jul 15$2.75$2.75$0.2511.00$115.25
$117.00$116.00Jul 10$0.90$0.90$0.109.00$116.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $1.10, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 10Jul 13$0.07119.8%91.6%
$126.00Jul 10Jul 13$0.09117.7%86.2%
$125.00Jul 10Jul 13$0.13118.1%87.9%
$124.00Jul 10Jul 13$0.16115.9%87.4%
$123.00Jul 10Jul 13$0.17114.2%86.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 10Jul 13$0.09143.5%103.1%
$125.00Jul 10Jul 13$0.15118.1%87.9%
$89.00Jul 10Jul 13$0.18132.5%98.7%
$90.00Jul 10Jul 13$0.20130.5%98.0%
$91.00Jul 10Jul 13$0.23128.1%96.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 269 found (cheapest 6.49% of stock, avg 17.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 10$3.53$3.30$6.83$98.17$111.836.49%
$106.00Jul 10$3.05$3.80$6.85$99.15$112.856.51%
$104.00Jul 10$4.05$2.81$6.86$97.14$110.866.52%
$107.00Jul 10$2.60$4.38$6.98$100.02$113.986.63%
$103.00Jul 10$4.65$2.42$7.07$95.93$110.076.72%
$108.00Jul 10$2.20$4.97$7.17$100.83$115.176.81%
$102.00Jul 10$5.30$2.06$7.36$94.64$109.366.99%
$109.00Jul 10$1.85$5.60$7.45$101.55$116.457.08%
$101.00Jul 10$5.98$1.77$7.75$93.25$108.757.36%
$110.00Jul 10$1.55$6.33$7.88$102.12$117.887.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 3.15% of stock, avg 12.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$101.00Jul 10$1.55$1.77$3.32$97.68$113.32
$110.00$102.00Jul 10$1.55$2.06$3.61$98.39$113.61
$109.00$101.00Jul 10$1.85$1.77$3.62$97.38$112.62
$109.00$102.00Jul 10$1.85$2.06$3.91$98.09$112.91
$108.00$101.00Jul 10$2.20$1.77$3.97$97.03$111.97
$110.00$103.00Jul 10$1.55$2.42$3.97$99.03$113.97
$110.00$90.00Jul 15$3.22$0.88$4.10$85.90$114.10
$108.00$102.00Jul 10$2.20$2.06$4.26$97.74$112.26
$109.00$103.00Jul 10$1.85$2.42$4.27$98.73$113.27
$110.00$104.00Jul 10$1.55$2.81$4.36$99.64$114.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 364 found (best R:R 13.71, avg credit $1.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9095/98Aug 21$2.33$0.1713.71$87.67$97.33
89/9091/92Jul 17$1.39$0.1112.64$88.61$92.39
85/8890/92Aug 21$2.30$0.2011.50$85.20$92.30
92/9598/100Aug 21$2.27$0.239.87$92.73$99.77
85/8691/92Jul 17$1.36$0.149.71$84.64$92.36
100/105110/115Aug 21$4.53$0.479.64$100.47$114.53
85/8895/98Aug 21$2.26$0.249.42$85.24$97.26
97/98101/102Jul 13$0.90$0.109.00$97.10$101.90
108/109110/111Jul 15$0.90$0.109.00$108.10$110.90
108/109111/112Jul 15$0.90$0.109.00$108.10$111.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 192 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.12$4.8840.67
$116.00$118.00$120.00Aug 14$0.06$1.9432.33
$95.00$100.00$105.00Jul 15$0.17$4.8328.41
$115.00$120.00$125.00Aug 21$0.19$4.8125.32
$105.00$110.00$115.00Aug 14$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.05$2.4549.00
$95.00$97.50$100.00Aug 21$0.06$2.4440.67
$85.00$87.50$90.00Aug 21$0.07$2.4334.71
$92.50$95.00$97.50Aug 21$0.09$2.4126.78
$116.00$118.00$120.00Jul 20$0.08$1.9224.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-2.80, 81 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Jul 22-$2.80$7.20
$120.00$125.001:2Jul 15-$0.18$4.82
$100.00$105.001:2Jul 15-$1.67$3.33
$122.00$125.001:2Jul 20-$0.94$2.06
$122.00$124.001:2Jul 22-$1.01$0.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Jul 15-$0.07$4.93
$100.00$95.001:2Jul 15-$0.36$4.64
$105.00$100.001:2Jul 15-$0.89$4.11
$89.00$85.001:2Jul 13$0.00$4.00
$90.00$85.001:2Jul 24-$1.10$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 11.40%, avg 3.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$12.000.514.5%11.40%15.89%1.1K11.4K
$110.00Aug 14$10.700.504.5%10.16%14.66%3079
$106.00Jul 31$10.350.540.7%9.83%10.53%6110
$115.00Aug 21$10.100.469.2%9.59%18.84%7053.4K
$110.00Aug 7$9.750.494.5%9.26%13.76%128287
$107.00Jul 31$9.700.521.6%9.21%10.86%75
$108.00Jul 31$9.450.512.6%8.98%11.57%3386
$106.00Jul 24$9.150.530.7%8.69%9.39%113598
$109.00Jul 31$9.150.503.5%8.69%12.24%6949
$115.00Aug 14$8.950.459.2%8.50%17.74%65216

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 177,906
Total Puts 101,341
Put/Call Ratio 0.57
Net Difference 76,565

Prior's Put/Call Breakdown

Total Calls 261,854
Total Puts 160,544
Put/Call Ratio 0.61
Net Difference 101,310

Prior 7-Day Put/Call Summary

Total Calls 3,233,046
Total Puts 1,573,407
Average Put/Call Ratio 0.48
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