Tour v309
INTC
INTC
$108.31 -3.76%
(7/10 10:00) ◀
|
Friday, July 10, 2026 (11:00am)
January 2026
|
▶ (7/10 12:00)
◀ 7/10 11:00 ▶

Option Volume

Detail
ℹ
Current (07/10 11:00am) 203,198
Calls: 100,090 (49%)
Puts: 103,108 (51%)
Prior (07/08) 173,362
Calls: 113,008 (65%)
Puts: 60,354 (35%)
Current vs Prior +17.21%
Calls: -11.43% (Calls)
Puts: +70.84% (Puts)
Prior 7-Day Total 4,737,114
Calls: 3,209,823 (68%)
Puts: 1,527,291 (32%)
Prior 7-Day Average 676,730
Calls: 458,546 (68%)
Puts: 218,184 (32%)
Current vs Prior 7-Day Avg -69.97%
Calls: -78.17%
Puts: -52.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 11:00am) $66.53M
Calls: $38.04M (57%)
Puts: $28.49M (43%)
Prior (07/08) $86.87M
Calls: $49.08M (56%)
Puts: $37.79M (44%)
Current vs Prior -23.42%
Calls: -22.50%
Puts: -24.61%
Prior 7-Day Total $5.22B
Calls: $4.45B (85%)
Puts: $771.63M (15%)
Prior 7-Day Average $745.25M
Calls: $635.02M (85%)
Puts: $110.23M (15%)
Current vs Prior 7-Day Avg -91.07%
Calls: -94.01%
Puts: -74.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:00am) 1.03
Prior (07/08) 0.53
Current vs Prior +92.89%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +119.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 11:00am) 5,256,360
Calls: 2,684,625 (51%)
Puts: 2,571,735 (49%)
Prior (07/08) 5,024,868
Calls: 2,538,232 (51%)
Puts: 2,486,636 (49%)
Current vs Prior +4.61%
Prior 7-Day Total 34,017,588
Calls: 17,082,863 (50%)
Puts: 16,934,725 (50%)
Prior 7-Day Average 4,859,655
Calls: 2,440,409 (50%)
Puts: 2,419,246 (50%)
Current vs Prior 7-Day Avg +8.16%
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 2.39% | 4.81%2.39% | 9.49%7.50% | 26.61%
Prior 6.44% | 7.87%6.44% | 11.93%9.90% | 28.57%
Current vs Prior -62.87% | -38.91%-62.87% | -20.43%-24.25% | -6.88%
Prior 7-Day Avg 7.42% | 11.21%7.73% | 13.29%12.62% | 28.65%
Current vs 7-Day Avg -67.79% | -57.09%-69.06% | -28.61%-40.58% | -7.12%
Prior 7-Day Eod 6.44% | 7.87%-- | ---- | --
Current vs 7-Day Eod -62.87% | -38.91%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.53% | 4.81%
Calls: 7.44% | 5.14%
Puts: 3.62% | 4.48%
Prior 5.61% | 7.59%
Calls: 4.32% | 6.82%
Puts: 6.89% | 8.37%
Current vs Prior -1.43% | -36.63%
Prior 7-Day Avg 4.61% | 5.84%
Calls: 4.69% | 5.55%
Puts: 4.53% | 6.12%
Current vs 7-Day Avg +19.92% | -17.58%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.03. P/C ratio rising 93% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
11:00BULLISHNEUTRALMIXED
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 383 of results (avg 6.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2114.9515.15$15.051.3%380.604.7K
$120.00Aug 219.009.20$9.102.2%7720.4313.7K
$100.00Aug 2117.5017.90$17.702.3%830.676.9K
$115.00Aug 2110.7010.95$10.832.3%1450.493.0K
$120.00Jul 315.906.05$5.982.5%2980.38923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Jul 1019.5019.80$19.651.5%351.00208
$92.50Aug 215.755.85$5.801.7%270.251.9K
$120.00Aug 2119.8520.25$20.052.0%190.564.1K
$115.00Aug 2116.6016.95$16.772.1%230.513.9K
$125.00Aug 2123.3523.85$23.602.1%50.615.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.56, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Jul 100.100.11$0.119.1%2.7K0.092.7K
$110.00Jul 100.370.44$0.4117.1%8.0K0.276.0K
$115.00Jul 130.400.49$0.4520.0%1.3K0.151.5K
$129.00Jul 170.440.53$0.4918.4%330.09523
$128.00Jul 170.500.57$0.5313.2%830.091.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 100.060.07$0.0714.3%1.5K0.041.5K
$104.00Jul 100.150.17$0.1612.5%3220.099.8K
$98.00Jul 130.210.25$0.2317.4%180.0753
$105.00Jul 100.220.25$0.2412.5%6.6K0.146.0K
$106.00Jul 100.330.36$0.358.6%1.4K0.201.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 306 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 1318.0020.55$19.2713.2%--1.0020
$93.00Jul 1314.3517.60$15.9820.3%--1.0019
$95.00Jul 1312.9515.65$14.3018.9%11.0016
$88.00Jul 1020.2020.85$20.533.2%111.00558
$89.00Jul 1019.1519.65$19.402.6%271.00345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 106.356.80$6.576.8%3721.003.8K
$116.00Jul 107.157.85$7.509.3%941.00983
$117.00Jul 108.358.80$8.575.3%721.001.2K
$118.00Jul 109.059.80$9.438.0%591.001.3K
$119.00Jul 1010.1510.95$10.557.6%421.001.7K

Most actively traded options today. High liquidity = easy entry/exit. 586 active (total vol 144.6K, top 8.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 100.370.44$0.4117.1%8.0K0.276.0K
$120.00Jul 100.010.02$0.0250.0%7.0K0.0113.5K
$111.00Jul 100.180.23$0.2123.8%5.2K0.162.0K
$115.00Jul 100.020.03$0.0333.3%4.8K0.028.4K
$109.00Jul 100.670.75$0.7111.3%4.0K0.42967
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 100.530.57$0.557.3%8.8K0.292.4K
$105.00Jul 100.220.25$0.2412.5%6.6K0.146.0K
$100.00Jul 130.320.38$0.3517.1%5.8K0.101.0K
$109.00Jul 101.351.40$1.383.6%4.3K0.582.6K
$108.00Jul 100.850.89$0.874.6%4.2K0.433.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 78.1%, max 257.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 10Jul 17327.7%91.7%257.4%20196
$90.00Jul 10Aug 21272.4%90.4%201.2%443.6K
$129.00Jul 10Aug 7251.2%96.7%159.6%262.2K
$128.00Jul 10Aug 14241.0%94.1%156.1%852.1K
$127.00Jul 10Aug 7230.8%95.3%142.3%1397.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 10Jul 20327.7%99.8%228.4%33433
$90.00Jul 10Aug 21272.4%90.4%201.2%60715.0K
$88.00Jul 10Jul 24302.3%105.9%185.4%1422.3K
$89.00Jul 10Jul 24287.3%107.5%167.2%31832
$129.00Jul 10Aug 7251.2%96.7%159.6%15424

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 390 found (best R:R 28.41, avg 2.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$122.00Jul 22$0.10$1.90$0.1019.00$120.10
$121.00$123.00Jul 20$0.13$1.87$0.1314.38$121.13
$125.00$127.00Jul 20$0.16$1.84$0.1611.50$125.16
$115.00$116.00Jul 13$0.10$0.90$0.109.00$115.10
$120.00$121.00Jul 24$0.10$0.90$0.109.00$120.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 15$0.17$4.83$0.1728.41$94.83
$92.50$91.00Jul 17$0.13$1.37$0.1310.54$92.37
$94.00$92.50Jul 17$0.13$1.37$0.1310.54$93.87
$106.00$105.00Jul 10$0.11$0.89$0.118.09$105.89
$90.00$88.00Jul 15$0.23$1.77$0.237.70$89.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 510 found (best R:R 15.67, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$94.00Jul 17$1.37$1.37$0.1310.54$93.87
$91.00$92.50Jul 17$1.35$1.35$0.159.00$92.35
$107.00$108.00Jul 20$0.90$0.90$0.109.00$107.90
$97.00$100.00Jul 15$2.65$2.65$0.357.57$99.65
$97.50$99.00Jul 17$1.32$1.32$0.187.33$98.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$121.00Jul 20$1.88$1.88$0.1215.67$121.12
$128.00$127.00Jul 17$0.90$0.90$0.109.00$127.10
$128.00$127.00Jul 24$0.90$0.90$0.109.00$127.10
$111.00$110.00Jul 10$0.88$0.88$0.127.33$110.12
$123.00$122.00Jul 10$0.88$0.88$0.127.33$122.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $1.01, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$123.00Jul 10Jul 13$0.07188.5%69.4%
$124.00Jul 10Jul 13$0.07199.2%73.1%
$120.00Jul 10Jul 13$0.11175.4%64.3%
$121.00Jul 10Jul 13$0.11178.9%66.8%
$128.00Jul 10Jul 13$0.13241.0%97.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 10Jul 13$0.06228.4%81.6%
$90.00Jul 10Jul 13$0.07272.4%98.5%
$127.00Jul 10Jul 13$0.07230.8%80.9%
$95.00Jul 10Jul 13$0.08199.5%75.1%
$94.00Jul 10Jul 13$0.09230.2%80.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 296 found (cheapest 1.92% of stock, avg 15.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Jul 10$1.21$0.87$2.08$105.92$110.081.92%
$109.00Jul 10$0.71$1.38$2.09$106.91$111.091.93%
$107.00Jul 10$1.85$0.55$2.40$104.60$109.402.22%
$110.00Jul 10$0.41$2.05$2.46$107.54$112.462.27%
$106.00Jul 10$2.66$0.35$3.01$102.99$109.012.78%
$111.00Jul 10$0.21$2.93$3.14$107.86$114.142.90%
$112.00Jul 10$0.11$3.65$3.76$108.24$115.763.47%
$105.00Jul 10$3.68$0.24$3.92$101.08$108.923.62%
$113.00Jul 10$0.06$4.60$4.66$108.34$117.664.30%
$108.00Jul 13$2.53$2.17$4.70$103.30$112.704.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.20% of stock, avg 10.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$104.00Jul 10$0.06$0.16$0.22$103.78$113.22
$112.00$104.00Jul 10$0.11$0.16$0.27$103.73$112.27
$113.00$105.00Jul 10$0.06$0.24$0.30$104.70$113.30
$112.00$105.00Jul 10$0.11$0.24$0.35$104.65$112.35
$111.00$104.00Jul 10$0.21$0.16$0.37$103.63$111.37
$113.00$106.00Jul 10$0.06$0.35$0.41$105.59$113.41
$111.00$105.00Jul 10$0.21$0.24$0.45$104.55$111.45
$112.00$106.00Jul 10$0.11$0.35$0.46$105.54$112.46
$111.00$106.00Jul 10$0.21$0.35$0.56$105.44$111.56
$110.00$104.00Jul 10$0.41$0.16$0.57$103.43$110.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 367 found (best R:R 24.00, avg credit $1.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9097/100Jul 15$2.88$0.1224.00$87.12$99.88
102/103105/107Jul 20$1.87$0.1314.38$101.13$106.87
88/9092/95Aug 21$2.33$0.1713.71$87.67$94.83
91/9294/95Jul 17$1.38$0.1211.50$91.12$95.38
90/9396/99Jul 31$2.73$0.2710.11$90.27$98.73
91/9296/98Jul 17$1.36$0.149.71$91.14$97.36
92/9496/98Jul 17$1.36$0.149.71$92.64$97.36
94/9596/98Jul 17$1.36$0.149.71$93.64$97.36
90/91105/107Jul 20$1.80$0.209.00$89.20$106.80
92/9397/98Jul 24$0.90$0.109.00$92.10$97.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 221 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 7$0.10$4.9049.00
$110.00$115.00$120.00Aug 21$0.24$4.7619.83
$111.00$112.00$113.00Jul 10$0.05$0.9519.00
$106.00$107.00$108.00Jul 15$0.05$0.9519.00
$104.00$105.00$106.00Jul 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$121.00$123.00$125.00Aug 14$0.05$1.9539.00
$95.00$97.50$100.00Aug 21$0.07$2.4334.71
$92.50$95.00$97.50Aug 21$0.08$2.4230.25
$87.50$90.00$92.50Aug 21$0.10$2.4024.00
$90.00$92.50$95.00Aug 21$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-0.18, 95 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$123.00$125.001:2Jul 20-$0.61$1.39
$125.00$127.001:2Jul 20-$0.87$1.13
$120.00$121.001:2Jul 10$0.00$1.00
$124.00$125.001:2Jul 13$0.00$1.00
$123.00$124.001:2Jul 13-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Jul 15-$0.18$4.82
$98.00$95.001:2Jul 22-$1.05$1.95
$97.00$95.001:2Jul 20-$0.07$1.93
$92.00$90.001:2Jul 22-$0.16$1.84
$97.00$95.001:2Jul 15-$0.45$1.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 11.63%, avg 3.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$12.600.551.6%11.63%13.19%20712.0K
$109.00Aug 14$12.000.550.6%11.08%11.72%33
$110.00Aug 14$11.500.541.6%10.62%12.18%18187
$109.00Aug 7$10.950.550.6%10.11%10.75%30--
$115.00Aug 21$10.700.496.2%9.88%16.06%1453.0K
$110.00Aug 7$10.600.541.6%9.79%11.35%60331
$112.00Aug 14$10.600.523.4%9.79%13.19%119
$113.00Aug 14$10.300.514.3%9.51%13.84%412
$111.00Aug 7$10.050.532.5%9.28%11.76%22
$109.00Jul 31$9.750.540.6%9.00%9.64%6180

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 100,090
Total Puts 103,108
Put/Call Ratio 1.03
Net Difference -3,018

Prior's Put/Call Breakdown

Total Calls 113,008
Total Puts 60,354
Put/Call Ratio 0.53
Net Difference 52,654

Prior 7-Day Put/Call Summary

Total Calls 3,209,823
Total Puts 1,527,291
Average Put/Call Ratio 0.47
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