Tour v302
INTC
INTEL CORP
$107.15 -2.94%
(7/8 13:00) ◀
|
Wednesday, July 8, 2026 (2:00pm)
January 2026
|
▶ (7/8 15:00)
◀ 7/8 14:00 ▶

Option Volume

Detail
ℹ
Current (07/08 2:00pm) 427,278
Calls: 287,627 (67%)
Puts: 139,651 (33%)
Prior (07/07) 539,900
Calls: 342,029 (63%)
Puts: 197,871 (37%)
Current vs Prior -20.86%
Calls: -15.91% (Calls)
Puts: -29.42% (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 -37.77%
Calls: -37.72%
Puts: -37.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 2:00pm) $239.22M
Calls: $150.73M (63%)
Puts: $88.49M (37%)
Prior (07/07) $334.19M
Calls: $225.86M (68%)
Puts: $108.33M (32%)
Current vs Prior -28.42%
Calls: -33.26%
Puts: -18.32%
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 -69.13%
Calls: -77.49%
Puts: -15.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:00pm) 0.49
Prior (07/07) 0.58
Current vs Prior -16.07%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +0.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 2:00pm) 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 6.58% | 8.03%6.58% | 12.00%10.08% | 28.35%
Prior 8.04% | 9.52%8.04% | 14.90%14.90% | 28.95%
Current vs Prior -18.21% | -15.70%-18.21% | -19.46%-32.36% | -2.07%
Prior 7-Day Avg 7.80% | 12.00%8.37% | 13.98%13.98% | 28.69%
Current vs 7-Day Avg -15.62% | -33.13%-21.40% | -14.13%-27.89% | -1.16%
Prior 7-Day Eod 8.04% | 9.52%-- | ---- | --
Current vs 7-Day Eod -18.21% | -15.70%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.77% | 7.00%
Calls: 7.51% | 7.32%
Puts: 4.03% | 6.67%
Prior 5.06% | 5.89%
Calls: 5.64% | 5.03%
Puts: 4.49% | 6.76%
Current vs Prior +14.03% | +18.85%
Prior 7-Day Avg 5.09% | 6.04%
Calls: 5.26% | 5.95%
Puts: 4.93% | 6.13%
Current vs 7-Day Avg +13.30% | +15.89%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($150.73M). Extreme bullish P/C ratio of 0.49 - heavy call buying (287,627 calls vs 139,651 puts).

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

📈 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 401 of results (avg 6.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2115.0015.30$15.152.0%2120.594.6K
$120.00Aug 219.309.55$9.432.7%2.8K0.4311.3K
$110.00Aug 2112.8013.15$12.982.7%1.7K0.5411.4K
$108.00Jul 102.862.94$2.902.8%3.2K0.47696
$100.00Aug 2117.3517.85$17.602.8%2740.656.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.9510.10$10.021.5%6780.3515.5K
$120.00Aug 2121.5521.95$21.751.8%590.574.0K
$125.00Aug 2125.1025.60$25.352.0%410.615.0K
$115.00Aug 2118.1018.50$18.302.2%1320.523.9K
$110.00Aug 2115.0515.40$15.232.3%3130.4611.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.57, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 100.140.16$0.1513.3%3.6K0.046.6K
$122.00Jul 100.210.25$0.2317.4%7340.063.1K
$121.00Jul 100.250.28$0.2711.1%1.0K0.071.2K
$120.00Jul 100.300.33$0.329.4%7.7K0.0810.1K
$119.00Jul 100.350.42$0.3917.9%1.0K0.101.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 100.110.13$0.1216.7%1.2K0.035.7K
$93.00Jul 100.210.25$0.2317.4%940.05852
$94.00Jul 100.260.30$0.2814.3%1700.07540
$95.00Jul 100.350.37$0.365.6%3.9K0.086.0K
$96.00Jul 100.410.46$0.4411.4%4200.10707

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 1018.8019.75$19.274.9%2.4K1.001.3K
$89.00Jul 1017.9018.60$18.253.8%2.4K1.00823
$90.00Jul 1016.9017.60$17.254.1%4861.00430
$91.00Jul 1015.9016.85$16.385.8%4200.94132
$92.00Jul 1014.9016.05$15.487.4%180.94156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Jul 1020.6021.30$20.953.3%510.97667
$127.00Jul 1019.5520.50$20.024.7%170.97494
$126.00Jul 1018.6019.40$19.004.2%710.96526
$125.00Jul 1017.7518.45$18.103.9%1390.962.4K
$128.00Jul 1319.4022.45$20.9214.6%100.95--

Most actively traded options today. High liquidity = easy entry/exit. 595 active (total vol 257.4K, top 20.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 100.770.84$0.818.6%20.9K0.197.3K
$110.00Jul 102.032.10$2.073.4%14.2K0.386.2K
$110.00Jul 174.805.00$4.904.1%11.0K0.469.0K
$120.00Jul 172.002.10$2.054.9%9.2K0.2416.6K
$120.00Jul 100.300.33$0.329.4%7.7K0.0810.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 102.302.38$2.343.4%7.4K0.395.8K
$100.00Jul 100.941.00$0.976.2%6.9K0.199.2K
$95.00Jul 100.350.37$0.365.6%3.9K0.086.0K
$108.00Jul 103.653.80$3.724.0%3.6K0.532.9K
$107.00Jul 103.153.35$3.256.2%3.6K0.481.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 11.4%, max 32.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 10Aug 21124.8%94.4%32.2%6573.6K
$88.00Jul 10Jul 22130.5%100.6%29.7%2.4K1.3K
$89.00Jul 10Jul 13127.4%99.9%27.5%2.4K823
$91.00Jul 10Jul 17123.0%99.0%24.3%423132
$95.00Jul 10Aug 21116.6%94.1%23.9%555.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 10Aug 21124.7%94.4%32.2%1.5K14.7K
$88.00Jul 10Jul 22130.5%100.7%29.7%1.2K1.5K
$92.00Jul 10Jul 22119.0%91.8%29.7%728857
$91.00Jul 10Jul 17123.0%99.0%24.3%102295
$95.00Jul 10Aug 21116.6%94.1%23.9%4.1K13.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 382 found (best R:R 10.11, avg 2.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$127.00Jul 20$0.18$1.82$0.1810.11$125.18
$127.00$128.00Jul 17$0.10$0.90$0.109.00$127.10
$118.00$119.00Jul 20$0.10$0.90$0.109.00$118.10
$120.00$125.00Jul 15$0.55$4.45$0.558.09$120.55
$122.00$124.00Jul 20$0.22$1.78$0.228.09$122.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$96.00Jul 10$0.10$0.90$0.109.00$96.90
$89.00$87.50Jul 17$0.15$1.35$0.159.00$88.85
$92.00$90.00Jul 22$0.20$1.80$0.209.00$91.80
$90.00$89.00Jul 17$0.11$0.89$0.118.09$89.89
$95.00$90.00Jul 15$0.57$4.43$0.577.77$94.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 515 found (best R:R 29.00, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$100.00Jul 13$2.90$2.90$0.1029.00$99.90
$87.50$90.00Jul 17$2.37$2.37$0.1318.23$89.87
$86.00$87.50Jul 17$1.40$1.40$0.1014.00$87.40
$90.00$95.00Jul 13$4.65$4.65$0.3513.29$94.65
$88.00$90.00Jul 20$1.85$1.85$0.1512.33$89.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$122.00Jul 22$2.85$2.85$0.1519.00$122.15
$126.00$125.00Jul 10$0.90$0.90$0.109.00$125.10
$123.00$122.00Jul 17$0.90$0.90$0.109.00$122.10
$116.00$115.00Jul 10$0.89$0.89$0.118.09$115.11
$126.00$125.00Jul 17$0.88$0.88$0.127.33$125.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $1.12, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$126.00Jul 10Jul 13$0.07117.3%81.7%
$128.00Jul 10Jul 13$0.11119.3%87.1%
$127.00Jul 10Jul 13$0.12117.7%86.4%
$124.00Jul 10Jul 13$0.14113.3%82.1%
$125.00Jul 10Jul 13$0.15114.8%84.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 10Jul 13$0.17130.5%102.5%
$89.00Jul 10Jul 13$0.19127.4%99.9%
$90.00Jul 10Jul 13$0.21124.7%97.5%
$91.00Jul 10Jul 13$0.23123.0%95.7%
$124.00Jul 10Jul 13$0.27113.3%82.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 6.14% of stock, avg 17.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$107.00Jul 10$3.33$3.25$6.58$100.42$113.586.14%
$108.00Jul 10$2.90$3.72$6.62$101.38$114.626.18%
$106.00Jul 10$3.88$2.75$6.63$99.37$112.636.19%
$109.00Jul 10$2.46$4.33$6.79$102.21$115.796.34%
$105.00Jul 10$4.47$2.34$6.81$98.19$111.816.36%
$110.00Jul 10$2.07$4.90$6.97$103.03$116.976.50%
$104.00Jul 10$5.10$2.00$7.10$96.90$111.106.63%
$111.00Jul 10$1.74$5.60$7.34$103.66$118.346.85%
$103.00Jul 10$5.80$1.69$7.49$95.51$110.496.99%
$112.00Jul 10$1.43$6.30$7.73$104.27$119.737.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 2.91% of stock, avg 11.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$112.00$103.00Jul 10$1.43$1.69$3.12$99.88$115.12
$111.00$103.00Jul 10$1.74$1.69$3.43$99.57$114.43
$112.00$104.00Jul 10$1.43$2.00$3.43$100.57$115.43
$111.00$104.00Jul 10$1.74$2.00$3.74$100.26$114.74
$110.00$103.00Jul 10$2.07$1.69$3.76$99.24$113.76
$112.00$105.00Jul 10$1.43$2.34$3.77$101.23$115.77
$110.00$104.00Jul 10$2.07$2.00$4.07$99.93$114.07
$111.00$105.00Jul 10$1.74$2.34$4.08$100.92$115.08
$109.00$103.00Jul 10$2.46$1.69$4.15$98.85$113.15
$112.00$106.00Jul 10$1.43$2.75$4.18$101.82$116.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 328 found (best R:R 13.29, avg credit $1.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
97/98102/104Jul 22$1.86$0.1413.29$96.14$103.86
90/9396/99Jul 31$2.79$0.2113.29$90.21$98.79
100/101102/104Jul 22$1.85$0.1512.33$99.15$103.85
88/9095/98Aug 21$2.30$0.2011.50$87.70$97.30
92/9598/100Aug 21$2.30$0.2011.50$92.70$99.80
109/110111/112Jul 15$0.90$0.109.00$109.10$111.90
92/9495/98Jul 17$2.25$0.259.00$91.75$97.25
119/120122/123Aug 14$0.90$0.109.00$119.10$122.90
110/115120/125Aug 21$4.47$0.538.43$110.53$124.47
91/9295/98Jul 17$2.23$0.278.26$90.27$97.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 196 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$118.00$120.00$122.00Aug 14$0.05$1.9539.00
$105.00$110.00$115.00Aug 14$0.17$4.8328.41
$95.00$100.00$105.00Aug 14$0.24$4.7619.83
$97.00$98.00$99.00Jul 10$0.05$0.9519.00
$113.00$114.00$115.00Jul 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.15$4.8532.33
$86.00$87.50$89.00Jul 17$0.06$1.4424.00
$110.00$111.00$112.00Jul 13$0.05$0.9519.00
$111.00$112.00$113.00Jul 17$0.05$0.9519.00
$114.00$115.00$116.00Jul 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. 81 found (best net $-3.98, 81 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Jul 22-$3.98$6.02
$120.00$125.001:2Jul 15-$0.20$4.80
$125.00$128.001:2Jul 22-$0.69$2.31
$100.00$105.001:2Jul 15-$3.10$1.90
$127.00$128.001:2Jul 10-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Jul 15-$0.08$4.92
$100.00$95.001:2Jul 15-$0.15$4.85
$105.00$100.001:2Jul 15-$0.48$4.52
$95.00$90.001:2Aug 7-$2.82$2.18
$95.00$92.001:2Jul 20-$1.10$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 177 found (best yield 11.95%, avg 3.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$12.800.542.7%11.95%14.61%1.7K11.4K
$110.00Aug 14$11.800.532.7%11.01%13.67%12779
$115.00Aug 21$10.900.487.3%10.17%17.50%8323.4K
$110.00Aug 7$10.600.522.7%9.89%12.55%172287
$108.00Jul 31$10.350.540.8%9.66%10.45%4986
$109.00Jul 31$10.000.531.7%9.33%11.06%7149
$115.00Aug 14$9.800.477.3%9.15%16.47%70216
$110.00Jul 31$9.600.512.7%8.96%11.62%791624
$116.00Aug 14$9.350.468.3%8.73%16.99%--25
$120.00Aug 21$9.300.4312.0%8.68%20.67%2.8K11.3K

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 287,627
Total Puts 139,651
Put/Call Ratio 0.49
Net Difference 147,976

Prior's Put/Call Breakdown

Total Calls 342,029
Total Puts 197,871
Put/Call Ratio 0.58
Net Difference 144,158

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