Tour v309
INTC
INTEL CORP
$108.98 -3.17%
(7/9 18:38) ◀
|
Friday, July 10, 2026 (10:00am)
January 2026
|
▶ (7/10 11:00)
◀ 7/10 10:00 ▶

Option Volume

Detail
ℹ
Current (07/10 10:00am) 91,338
Calls: 55,548 (61%)
Puts: 35,790 (39%)
Prior (07/07) 153,250
Calls: 99,677 (65%)
Puts: 53,573 (35%)
Current vs Prior -40.40%
Calls: -44.27% (Calls)
Puts: -33.19% (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 -86.70%
Calls: -87.97%
Puts: -84.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:00am) $31.56M
Calls: $18.67M (59%)
Puts: $12.89M (41%)
Prior (07/07) $100.48M
Calls: $75.87M (76%)
Puts: $24.62M (24%)
Current vs Prior -68.59%
Calls: -75.39%
Puts: -47.64%
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 -95.93%
Calls: -97.21%
Puts: -87.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:00am) 0.64
Prior (07/07) 0.54
Current vs Prior +19.88%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +33.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 10:00am) 5,256,360
Calls: 2,684,625 (51%)
Puts: 2,571,735 (49%)
Prior (07/07) 4,866,761
Calls: 2,445,170 (50%)
Puts: 2,421,591 (50%)
Current vs Prior +8.01%
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 +8.37%
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 2.85% | 5.06%2.85% | 9.94%7.87% | 27.17%
Prior 8.04% | 9.52%8.04% | 14.90%14.90% | 28.95%
Current vs Prior -64.52% | -46.90%-64.52% | -33.31%-47.17% | -6.15%
Prior 7-Day Avg 7.80% | 12.00%7.14% | 12.59%11.16% | 28.62%
Current vs 7-Day Avg -63.40% | -57.88%-60.04% | -21.09%-29.48% | -5.07%
Prior 7-Day Eod 8.04% | 9.52%-- | ---- | --
Current vs 7-Day Eod -64.52% | -46.90%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.53% | 5.03%
Calls: 4.37% | 5.63%
Puts: 4.69% | 4.42%
Prior 5.06% | 5.89%
Calls: 5.64% | 5.03%
Puts: 4.49% | 6.76%
Current vs Prior -10.47% | -14.60%
Prior 7-Day Avg 5.09% | 6.04%
Calls: 5.26% | 5.95%
Puts: 4.93% | 6.13%
Current vs 7-Day Avg -11.05% | -16.72%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 40% vs prior. Bullish P/C ratio of 0.64.

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

📈 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 366 of results (avg 6.4%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 171.621.65$1.641.8%1.8K0.2318.8K
$97.50Aug 2119.4520.00$19.732.8%--0.70266
$100.00Aug 2118.0018.55$18.273.0%200.676.9K
$120.00Aug 219.509.80$9.653.1%5680.4413.7K
$90.00Aug 2124.1024.90$24.503.3%10.783.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2127.1527.70$27.422.0%--0.652.7K
$120.00Aug 2119.9520.40$20.172.2%70.564.1K
$125.00Aug 2123.4524.00$23.732.3%20.605.1K
$110.00Aug 2113.7514.10$13.932.5%400.4512.0K
$126.00Jul 1717.6518.10$17.882.5%10.86641

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.55, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 100.070.08$0.0812.5%2.6K0.058.4K
$114.00Jul 100.110.13$0.1216.7%7370.072.5K
$113.00Jul 100.180.20$0.1910.5%1.1K0.114.7K
$112.00Jul 100.300.33$0.329.4%1.3K0.162.7K
$111.00Jul 100.490.53$0.517.8%3.7K0.252.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 100.090.10$0.1010.0%4350.061.4K
$104.00Jul 100.140.16$0.1513.3%1980.099.8K
$105.00Jul 100.220.24$0.238.7%1.2K0.146.0K
$100.00Jul 130.300.34$0.3212.5%790.091.0K
$106.00Jul 100.340.37$0.368.3%8320.201.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 307 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 1020.4021.75$21.086.4%91.00558
$89.00Jul 1019.5020.50$20.005.0%101.00345
$90.00Jul 1018.4519.65$19.056.3%21.00381
$91.00Jul 1017.4018.70$18.057.2%31.00135
$92.00Jul 1016.4017.80$17.108.2%21.00156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Jul 1014.5515.45$15.006.0%41.00708
$126.00Jul 1016.4017.60$17.007.1%61.00412
$127.00Jul 1017.6518.40$18.024.2%121.00376
$128.00Jul 1018.6019.45$19.024.5%21.00208
$129.00Jul 1019.6020.50$20.054.5%11.00408

Most actively traded options today. High liquidity = easy entry/exit. 510 active (total vol 78.0K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 100.010.02$0.0250.0%6.1K0.0113.5K
$110.00Jul 100.790.84$0.826.1%4.6K0.366.0K
$111.00Jul 100.490.53$0.517.8%3.7K0.252.0K
$115.00Jul 100.070.08$0.0812.5%2.6K0.058.4K
$109.00Jul 101.221.29$1.255.6%2.1K0.48967
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 100.540.58$0.567.1%3.4K0.292.4K
$108.00Jul 100.830.88$0.865.8%2.5K0.403.0K
$90.00Jul 170.440.49$0.4710.6%2.0K0.0711.8K
$109.00Jul 101.251.31$1.284.7%1.8K0.522.6K
$100.00Jul 100.030.04$0.0425.0%1.6K0.0211.1K

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 71.0%, max 218.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 10Jul 17299.3%93.9%218.9%4196
$90.00Jul 10Aug 21253.3%92.7%173.2%33.6K
$130.00Jul 10Aug 21235.5%93.9%150.9%1.2K27.1K
$95.00Jul 10Aug 21210.6%92.0%129.0%65.6K
$128.00Jul 10Aug 14217.0%94.8%129.0%632.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 10Jul 20299.3%96.5%210.1%23433
$89.00Jul 10Jul 22266.9%96.0%178.1%31840
$90.00Jul 10Aug 21253.3%92.7%173.2%50015.0K
$88.00Jul 10Jul 22280.7%103.1%172.1%422.3K
$130.00Jul 10Aug 21235.5%93.9%150.9%83.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 380 found (best R:R 30.25, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$116.00$117.00Jul 13$0.10$0.90$0.109.00$116.10
$119.00$120.00Jul 22$0.10$0.90$0.109.00$119.10
$123.00$124.00Jul 17$0.11$0.89$0.118.09$123.11
$123.00$124.00Jul 15$0.12$0.88$0.127.33$123.12
$125.00$126.00Jul 31$0.12$0.88$0.127.33$125.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 15$0.16$4.84$0.1630.25$94.84
$92.50$91.00Jul 17$0.13$1.37$0.1310.54$92.37
$95.00$94.00Jul 17$0.10$0.90$0.109.00$94.90
$94.00$92.50Jul 17$0.16$1.34$0.168.38$93.84
$90.00$89.00Jul 20$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. 515 found (best R:R 16.65, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$93.00Jul 13$2.83$2.83$0.1716.65$92.83
$95.00$99.00Jul 13$3.75$3.75$0.2515.00$98.75
$95.00$100.00Jul 15$4.53$4.53$0.479.64$99.53
$102.00$103.00Jul 10$0.90$0.90$0.109.00$102.90
$91.00$92.50Jul 17$1.35$1.35$0.159.00$92.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$121.00Jul 13$1.87$1.87$0.1314.38$121.13
$130.00$128.00Jul 13$1.85$1.85$0.1512.33$128.15
$130.00$125.00Jul 20$4.52$4.52$0.489.42$125.48
$113.00$112.00Jul 10$0.90$0.90$0.109.00$112.10
$124.00$123.00Jul 17$0.90$0.90$0.109.00$123.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $1.02, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 10Jul 13$0.05253.3%94.8%
$125.00Jul 10Jul 13$0.06203.1%73.9%
$93.00Jul 10Jul 13$0.07213.0%89.3%
$123.00Jul 10Jul 13$0.08168.8%68.9%
$122.00Jul 10Jul 13$0.11158.7%69.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 10Jul 13$0.06210.6%75.4%
$128.00Jul 10Jul 13$0.08217.0%108.3%
$93.00Jul 10Jul 13$0.10213.0%89.3%
$120.00Jul 10Jul 13$0.10156.2%65.7%
$89.00Jul 10Jul 13$0.12266.9%114.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 294 found (cheapest 2.32% of stock, avg 15.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 10$1.25$1.28$2.53$106.47$111.532.32%
$110.00Jul 10$0.82$1.85$2.67$107.33$112.672.45%
$108.00Jul 10$1.83$0.86$2.69$105.31$110.692.47%
$111.00Jul 10$0.51$2.52$3.03$107.97$114.032.78%
$107.00Jul 10$2.55$0.56$3.11$103.89$110.112.85%
$106.00Jul 10$3.28$0.36$3.64$102.36$109.643.34%
$112.00Jul 10$0.32$3.40$3.72$108.28$115.723.41%
$105.00Jul 10$4.10$0.23$4.33$100.67$109.333.97%
$113.00Jul 10$0.19$4.30$4.49$108.51$117.494.12%
$109.00Jul 13$2.47$2.49$4.96$104.04$113.964.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.31% of stock, avg 11.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$104.00Jul 10$0.19$0.15$0.34$103.66$113.34
$113.00$105.00Jul 10$0.19$0.23$0.42$104.58$113.42
$112.00$104.00Jul 10$0.32$0.15$0.47$103.53$112.47
$112.00$105.00Jul 10$0.32$0.23$0.55$104.45$112.55
$113.00$106.00Jul 10$0.19$0.36$0.55$105.45$113.55
$111.00$104.00Jul 10$0.51$0.15$0.66$103.34$111.66
$112.00$106.00Jul 10$0.32$0.36$0.68$105.32$112.68
$111.00$105.00Jul 10$0.51$0.23$0.74$104.26$111.74
$113.00$107.00Jul 10$0.19$0.56$0.75$106.25$113.75
$111.00$106.00Jul 10$0.51$0.36$0.87$105.13$111.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 371 found (best R:R 16.86, avg credit $1.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9598/100Aug 21$2.36$0.1416.86$92.64$99.86
92/9496/98Jul 17$1.38$0.1211.50$92.62$97.38
95/99101/105Jul 22$3.68$0.3211.50$95.32$104.68
90/9295/98Aug 21$2.30$0.2011.50$90.20$97.30
101/103108/110Aug 7$1.83$0.1710.76$101.17$109.83
98/99100/102Jul 15$1.81$0.199.53$97.19$101.81
95/97108/109Jul 20$1.81$0.199.53$95.19$109.81
90/9298/100Aug 21$2.26$0.249.42$90.24$99.76
90/9396/99Jul 31$2.71$0.299.34$90.29$98.71
91/9296/98Jul 17$1.35$0.159.00$91.15$97.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 212 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$117.00$119.00Jul 22$0.09$1.9121.22
$115.00$120.00$125.00Aug 21$0.23$4.7720.74
$90.00$91.00$92.00Jul 10$0.05$0.9519.00
$101.00$102.00$103.00Jul 10$0.05$0.9519.00
$109.00$110.00$111.00Jul 13$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.05$2.4549.00
$120.00$125.00$130.00Aug 21$0.13$4.8737.46
$92.50$95.00$97.50Aug 21$0.07$2.4334.71
$121.00$123.00$125.00Aug 14$0.06$1.9432.33
$95.00$97.50$100.00Aug 21$0.08$2.4230.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-0.12, 93 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$127.00$130.001:2Jul 22-$0.43$2.57
$123.00$125.001:2Jul 20-$0.40$1.60
$128.00$130.001:2Jul 20-$0.49$1.51
$125.00$127.001:2Jul 20-$0.76$1.24
$121.00$122.001:2Jul 10$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Jul 15-$0.12$4.88
$94.00$90.001:2Jul 22-$0.33$3.67
$99.00$95.001:2Jul 22-$0.48$3.52
$95.00$93.001:2Jul 13-$0.14$1.86
$94.00$90.001:2Aug 7-$2.47$1.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 176 found (best yield 12.07%, avg 4.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$13.150.550.9%12.07%13.00%8512.0K
$109.00Aug 14$12.350.560.0%11.33%11.35%23
$110.00Aug 14$11.900.550.9%10.92%11.86%12187
$115.00Aug 21$11.150.505.5%10.23%15.76%673.0K
$112.00Aug 14$11.050.532.8%10.14%12.91%119
$110.00Aug 7$10.950.540.9%10.05%10.98%26331
$113.00Aug 14$10.650.523.7%9.77%13.46%412
$111.00Aug 7$10.550.531.9%9.68%11.53%22
$109.00Jul 31$10.200.550.0%9.36%9.38%4680
$112.00Aug 7$10.000.522.8%9.18%11.95%--16

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 55,548
Total Puts 35,790
Put/Call Ratio 0.64
Net Difference 19,758

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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