Tour v302
INTC
INTEL CORP
$106.55 -3.48%
(7/8 12:00) ◀
|
Wednesday, July 8, 2026 (1:00pm)
January 2026
|
▶ (7/8 14:00)
◀ 7/8 13:00 ▶

Option Volume

Detail
ℹ
Current (07/08 1:00pm) 366,182
Calls: 243,800 (67%)
Puts: 122,382 (33%)
Prior (07/07) 498,232
Calls: 313,729 (63%)
Puts: 184,503 (37%)
Current vs Prior -26.50%
Calls: -22.29% (Calls)
Puts: -33.67% (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 -46.67%
Calls: -47.21%
Puts: -45.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 1:00pm) $190.30M
Calls: $115.11M (60%)
Puts: $75.20M (40%)
Prior (07/07) $307.67M
Calls: $206.24M (67%)
Puts: $101.43M (33%)
Current vs Prior -38.15%
Calls: -44.19%
Puts: -25.86%
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 -75.44%
Calls: -82.81%
Puts: -28.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:00pm) 0.50
Prior (07/07) 0.59
Current vs Prior -14.64%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +3.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 1:00pm) 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 6.71% | 8.12%6.71% | 12.01%10.16% | 28.70%
Prior 8.04% | 9.52%8.04% | 14.90%14.90% | 28.95%
Current vs Prior -16.58% | -14.73%-16.58% | -19.38%-31.79% | -0.87%
Prior 7-Day Avg 7.80% | 12.00%8.37% | 13.98%13.98% | 28.69%
Current vs 7-Day Avg -13.95% | -32.36%-19.84% | -14.05%-27.28% | +0.05%
Prior 7-Day Eod 8.04% | 9.52%-- | ---- | --
Current vs 7-Day Eod -16.58% | -14.73%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.61% | 6.94%
Calls: 5.41% | 6.74%
Puts: 5.80% | 7.14%
Prior 5.06% | 5.89%
Calls: 5.64% | 5.03%
Puts: 4.49% | 6.76%
Current vs Prior +10.87% | +17.83%
Prior 7-Day Avg 5.09% | 6.04%
Calls: 5.26% | 5.95%
Puts: 4.93% | 6.13%
Current vs 7-Day Avg +10.15% | +14.90%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($115.11M). Bullish P/C ratio of 0.50.

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

📈 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 405 of results (avg 5.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2114.9015.10$15.001.3%1560.594.6K
$95.00Aug 2120.0520.40$20.231.7%390.705.4K
$97.50Aug 2118.6519.00$18.831.9%140.67264
$100.00Aug 2117.3017.70$17.502.3%2160.646.9K
$110.00Aug 2112.7513.05$12.902.3%1.5K0.5311.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2118.6018.80$18.701.1%1220.523.9K
$97.50Aug 219.059.15$9.101.1%670.333.8K
$95.00Aug 218.008.10$8.051.2%1540.307.3K
$125.00Aug 2125.4525.85$25.651.6%410.615.0K
$120.00Aug 2121.8522.20$22.031.6%570.574.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.56, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 100.100.11$0.119.1%5200.031.5K
$125.00Jul 100.130.15$0.1414.3%3.3K0.046.6K
$122.00Jul 100.210.23$0.229.1%6400.063.1K
$120.00Jul 100.290.33$0.3112.9%7.2K0.0810.1K
$119.00Jul 100.350.39$0.3710.8%9530.101.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 100.140.17$0.1618.8%9550.045.7K
$92.00Jul 100.210.25$0.2317.4%7150.05857
$94.00Jul 100.320.34$0.336.1%1580.07540
$95.00Jul 100.400.41$0.412.4%3.5K0.096.0K
$96.00Jul 100.470.50$0.496.1%3870.10707

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 282 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 1018.5519.20$18.883.4%2.4K0.971.3K
$89.00Jul 1017.5518.25$17.903.9%2.4K0.97823
$90.00Jul 1016.6517.25$16.953.5%2860.96430
$91.00Jul 1015.6516.30$15.984.1%2200.96132
$88.00Jul 1317.2520.85$19.0518.9%20.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Jul 1019.0019.60$19.303.1%611.00526
$127.00Jul 1020.0020.80$20.403.9%161.00494
$125.00Jul 1018.3518.65$18.501.6%1320.952.4K
$124.00Jul 1017.0517.65$17.353.5%1350.95834
$123.00Jul 1016.0017.10$16.556.6%180.94574

Most actively traded options today. High liquidity = easy entry/exit. 568 active (total vol 220.5K, top 19.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 100.750.81$0.787.7%19.4K0.187.3K
$110.00Jul 174.704.90$4.804.2%10.5K0.459.0K
$110.00Jul 101.881.97$1.924.7%10.1K0.366.2K
$120.00Jul 171.922.02$1.975.1%7.9K0.2316.6K
$120.00Jul 100.290.33$0.3112.9%7.2K0.0810.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 102.532.59$2.562.3%6.7K0.405.8K
$100.00Jul 101.041.08$1.063.8%6.4K0.209.2K
$95.00Jul 100.400.41$0.412.4%3.5K0.096.0K
$95.00Jul 171.911.97$1.943.1%3.4K0.2010.8K
$108.00Jul 103.854.10$3.976.3%3.4K0.552.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 12.1%, max 40.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Jul 10Jul 22134.5%96.3%39.6%2.4K1.3K
$90.00Jul 10Aug 21127.9%94.6%35.2%4563.6K
$89.00Jul 10Jul 13134.0%99.7%34.5%2.4K823
$91.00Jul 10Jul 17126.7%98.7%28.3%223132
$95.00Jul 10Aug 21116.7%93.9%24.3%535.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Jul 10Jul 22123.8%87.8%40.9%722857
$88.00Jul 10Jul 22134.5%96.3%39.7%1.2K1.5K
$89.00Jul 10Jul 20134.0%98.1%36.6%141692
$90.00Jul 10Aug 21128.0%94.6%35.3%1.3K14.7K
$91.00Jul 10Jul 17126.7%98.8%28.2%101295

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 383 found (best R:R 15.67, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$127.00Jul 20$0.19$1.81$0.199.53$125.19
$123.00$124.00Jul 13$0.10$0.90$0.109.00$123.10
$122.00$124.00Jul 22$0.20$1.80$0.209.00$122.20
$120.00$125.00Jul 15$0.52$4.48$0.528.62$120.52
$125.00$126.00Jul 17$0.11$0.89$0.118.09$125.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$88.00Jul 22$0.12$1.88$0.1215.67$89.88
$87.50$86.00Jul 17$0.12$1.38$0.1211.50$87.38
$89.00$87.50Jul 17$0.15$1.35$0.159.00$88.85
$98.00$97.00Jul 10$0.12$0.88$0.127.33$97.88
$90.00$89.00Jul 17$0.12$0.88$0.127.33$89.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 501 found (best R:R 14.38, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$90.00Jul 22$1.83$1.83$0.1710.76$89.83
$86.00$87.50Jul 17$1.37$1.37$0.1310.54$87.37
$87.50$90.00Jul 17$2.26$2.26$0.249.42$89.76
$95.00$96.00Jul 10$0.90$0.90$0.109.00$95.90
$90.00$95.00Jul 13$4.46$4.46$0.548.26$94.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$118.00Jul 15$1.87$1.87$0.1314.38$118.13
$122.00$120.00Jul 22$1.85$1.85$0.1512.33$120.15
$124.00$123.00Jul 17$0.90$0.90$0.109.00$123.10
$118.00$116.00Jul 20$1.78$1.78$0.228.09$116.22
$116.00$115.00Jul 10$0.88$0.88$0.127.33$115.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $1.07, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$126.00Jul 10Jul 13$0.09114.5%82.5%
$124.00Jul 10Jul 13$0.12112.5%81.5%
$127.00Jul 10Jul 13$0.12117.3%86.8%
$125.00Jul 10Jul 13$0.16113.9%85.2%
$88.00Jul 10Jul 13$0.17134.5%102.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$118.00Jul 10Jul 13$0.07104.3%81.8%
$121.00Jul 10Jul 13$0.08108.4%82.8%
$125.00Jul 10Jul 13$0.08113.9%85.2%
$88.00Jul 10Jul 13$0.16134.5%102.0%
$89.00Jul 10Jul 13$0.16134.0%99.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 271 found (cheapest 6.22% of stock, avg 17.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$107.00Jul 10$3.18$3.45$6.63$100.37$113.636.22%
$108.00Jul 10$2.69$3.97$6.66$101.34$114.666.25%
$106.00Jul 10$3.70$3.01$6.71$99.29$112.716.30%
$105.00Jul 10$4.25$2.56$6.81$98.19$111.816.39%
$109.00Jul 10$2.28$4.58$6.86$102.14$115.866.44%
$104.00Jul 10$4.88$2.17$7.05$96.95$111.056.62%
$110.00Jul 10$1.92$5.23$7.15$102.85$117.156.71%
$103.00Jul 10$5.55$1.84$7.39$95.61$110.396.94%
$111.00Jul 10$1.63$5.88$7.51$103.49$118.517.05%
$102.00Jul 10$6.23$1.53$7.76$94.24$109.767.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 3.00% of stock, avg 12.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$112.00$103.00Jul 10$1.36$1.84$3.20$99.80$115.20
$111.00$103.00Jul 10$1.63$1.84$3.47$99.53$114.47
$112.00$104.00Jul 10$1.36$2.17$3.53$100.47$115.53
$110.00$103.00Jul 10$1.92$1.84$3.76$99.24$113.76
$111.00$104.00Jul 10$1.63$2.17$3.80$100.20$114.80
$112.00$105.00Jul 10$1.36$2.56$3.92$101.08$115.92
$112.00$95.00Jul 15$2.73$1.33$4.06$90.94$116.06
$110.00$104.00Jul 10$1.92$2.17$4.09$99.91$114.09
$109.00$103.00Jul 10$2.28$1.84$4.12$98.88$113.12
$111.00$105.00Jul 10$1.63$2.56$4.19$100.81$115.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 344 found (best R:R 15.67, avg credit $1.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Aug 21$2.35$0.1515.67$87.65$94.85
92/9598/100Aug 21$2.35$0.1515.67$92.65$99.85
90/9396/99Jul 31$2.80$0.2014.00$90.20$98.80
99/100102/104Jul 22$1.86$0.1413.29$98.14$103.86
86/8891/92Jul 17$1.39$0.1112.64$86.11$92.39
89/9091/92Jul 17$1.39$0.1112.64$88.61$92.39
90/9295/98Aug 21$2.30$0.2011.50$90.20$97.30
90/9197/100Jul 13$2.73$0.2710.11$88.27$99.73
95/9697/100Jul 13$2.73$0.2710.11$93.27$99.73
110/115120/125Aug 21$4.52$0.489.42$110.48$124.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 179 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 7$0.13$4.8737.46
$95.00$97.50$100.00Aug 21$0.07$2.4334.71
$115.00$120.00$125.00Aug 21$0.17$4.8328.41
$118.00$120.00$122.00Aug 14$0.07$1.9327.57
$100.00$105.00$110.00Aug 14$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.05$2.4549.00
$87.50$90.00$92.50Aug 21$0.10$2.4024.00
$110.00$115.00$120.00Aug 21$0.21$4.7922.81
$105.00$110.00$115.00Aug 14$0.24$4.7619.83
$90.00$92.50$95.00Aug 21$0.12$2.3819.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-3.51, 76 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Jul 22-$3.51$6.49
$120.00$125.001:2Jul 15-$0.21$4.79
$100.00$105.001:2Jul 15-$3.06$1.94
$122.00$125.001:2Jul 20-$1.13$1.87
$125.00$126.001:2Jul 10-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Jul 15-$0.05$4.95
$100.00$95.001:2Jul 15-$0.17$4.83
$105.00$100.001:2Jul 15-$0.66$4.34
$95.00$92.001:2Jul 20-$0.99$2.01
$95.00$90.001:2Aug 7-$3.02$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 176 found (best yield 11.97%, avg 4.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$12.750.533.2%11.97%15.20%1.5K11.4K
$110.00Aug 14$11.600.533.2%10.89%14.12%6479
$115.00Aug 21$10.850.487.9%10.18%18.11%7763.4K
$107.00Jul 31$10.700.550.4%10.04%10.46%175
$110.00Aug 7$10.650.523.2%10.00%13.23%151287
$108.00Jul 31$10.350.541.4%9.71%11.07%4686
$109.00Jul 31$9.850.522.3%9.24%11.54%7049
$115.00Aug 14$9.800.477.9%9.20%17.13%67216
$110.00Jul 31$9.550.513.2%8.96%12.20%619624
$107.00Jul 24$9.450.540.4%8.87%9.29%29200

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 243,800
Total Puts 122,382
Put/Call Ratio 0.50
Net Difference 121,418

Prior's Put/Call Breakdown

Total Calls 313,729
Total Puts 184,503
Put/Call Ratio 0.59
Net Difference 129,226

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