Tour v309
INTC
INTEL CORP
$109.33 -2.85%
(7/10 11:00) ◀
|
Friday, July 10, 2026 (12:00pm)
January 2026
|
▶ (7/10 13:00)
◀ 7/10 12:00 ▶

Option Volume

Detail
ℹ
Current (07/10 12:00pm) 332,384
Calls: 146,163 (44%)
Puts: 186,221 (56%)
Prior (07/08) 279,247
Calls: 177,906 (64%)
Puts: 101,341 (36%)
Current vs Prior +19.03%
Calls: -17.84% (Calls)
Puts: +83.76% (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 -50.88%
Calls: -68.12%
Puts: -14.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 12:00pm) $114.09M
Calls: $75.15M (66%)
Puts: $38.94M (34%)
Prior (07/08) $146.75M
Calls: $74.11M (50%)
Puts: $72.64M (50%)
Current vs Prior -22.25%
Calls: +1.42%
Puts: -46.40%
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 -84.69%
Calls: -88.16%
Puts: -64.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:00pm) 1.27
Prior (07/08) 0.57
Current vs Prior +123.66%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +171.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 12:00pm) 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 1.90% | 4.55%1.90% | 9.24%7.12% | 26.53%
Prior 6.44% | 7.87%6.44% | 11.93%9.90% | 28.57%
Current vs Prior -70.46% | -42.15%-70.46% | -22.55%-28.10% | -7.17%
Prior 7-Day Avg 7.42% | 11.21%7.73% | 13.29%12.62% | 28.65%
Current vs 7-Day Avg -74.37% | -59.36%-75.38% | -30.51%-43.60% | -7.41%
Prior 7-Day Eod 6.44% | 7.87%-- | ---- | --
Current vs 7-Day Eod -70.46% | -42.15%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.29% | 6.84%
Calls: 5.26% | 7.41%
Puts: 5.31% | 6.27%
Prior 5.61% | 7.59%
Calls: 4.32% | 6.82%
Puts: 6.89% | 8.37%
Current vs Prior -5.70% | -9.88%
Prior 7-Day Avg 4.61% | 5.84%
Calls: 4.69% | 5.55%
Puts: 4.53% | 6.12%
Current vs 7-Day Avg +14.71% | +17.21%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($75.15M). Bearish P/C ratio of 1.27 indicates protective positioning. P/C ratio rising 124% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
12:00BULLISHBEARISHBEARISH
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 434 of results (avg 6.0%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1710.8511.05$10.951.8%2510.795.8K
$120.00Aug 219.309.50$9.402.1%8530.4413.7K
$115.00Aug 2111.0011.25$11.132.2%2630.503.0K
$105.00Aug 2115.3515.70$15.522.3%910.614.7K
$108.00Jul 3110.8011.10$10.952.7%660.56175
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2126.6527.15$26.901.9%40.652.7K
$125.00Aug 2123.0023.45$23.231.9%70.615.1K
$120.00Aug 2119.5019.90$19.702.0%380.564.1K
$125.00Jul 1716.2516.60$16.432.1%410.875.3K
$125.00Jul 2419.0019.45$19.232.3%540.71482

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.55, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Jul 100.080.09$0.0911.1%4.0K0.082.7K
$120.00Jul 130.100.11$0.119.1%9280.041.2K
$111.00Jul 100.180.20$0.1910.5%7.4K0.172.0K
$131.00Jul 170.320.37$0.3514.3%440.071.2K
$130.00Jul 170.380.41$0.407.5%1.2K0.0718.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 100.080.09$0.0911.1%8.0K0.076.0K
$107.00Jul 100.180.19$0.195.3%19.6K0.162.4K
$100.00Jul 130.250.30$0.2817.9%6.0K0.081.0K
$108.00Jul 100.300.34$0.3212.5%7.1K0.273.0K
$89.00Jul 170.340.40$0.3716.2%2270.06282

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 1020.8021.80$21.304.7%551.00558
$89.00Jul 1019.8020.85$20.335.2%781.00345
$90.00Jul 1018.8019.70$19.254.7%411.00381
$91.00Jul 1017.8018.75$18.275.2%411.00135
$92.00Jul 1016.8017.45$17.133.8%251.00156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 1312.1013.90$13.0013.8%101.004
$123.00Jul 1312.9515.15$14.0515.7%121.0012
$124.00Jul 1314.4015.85$15.139.6%71.0030
$125.00Jul 1314.7516.50$15.6311.2%171.00110
$126.00Jul 1316.1517.60$16.888.6%--1.0048

Most actively traded options today. High liquidity = easy entry/exit. 645 active (total vol 220.9K, top 19.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 100.440.46$0.454.4%14.8K0.346.0K
$111.00Jul 100.180.20$0.1910.5%7.4K0.172.0K
$120.00Jul 100.000.01$0.01100.0%7.2K0.0013.5K
$109.00Jul 100.920.97$0.955.3%6.5K0.55967
$120.00Jul 171.341.44$1.397.2%6.3K0.2118.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 100.180.19$0.195.3%19.6K0.162.4K
$104.00Jul 100.050.07$0.0633.3%9.7K0.049.8K
$105.00Jul 100.080.09$0.0911.1%8.0K0.076.0K
$108.00Jul 100.300.34$0.3212.5%7.1K0.273.0K
$109.00Jul 100.580.63$0.618.2%6.6K0.452.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 110.4%, max 321.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 10Jul 17388.8%92.3%321.2%43196
$90.00Jul 10Aug 21313.1%90.9%244.6%533.6K
$131.00Jul 10Aug 14291.0%93.9%210.0%211.2K
$130.00Jul 10Aug 21280.0%91.6%205.6%1.6K27.1K
$129.00Jul 10Aug 7268.8%94.7%183.8%362.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 10Jul 20388.8%101.7%282.4%33433
$90.00Jul 10Aug 21313.1%90.9%244.6%80515.0K
$88.00Jul 10Jul 24346.3%107.0%223.5%1452.3K
$89.00Jul 10Jul 24329.6%105.8%211.5%31832
$131.00Jul 10Aug 14291.0%93.9%210.0%616

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 413 found (best R:R 29.77, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$127.00Jul 20$0.11$1.89$0.1117.18$125.11
$123.00$125.00Jul 20$0.14$1.86$0.1413.29$123.14
$111.00$112.00Jul 10$0.10$0.90$0.109.00$111.10
$121.00$122.00Jul 17$0.11$0.89$0.118.09$121.11
$125.00$126.00Jul 17$0.11$0.89$0.118.09$125.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$90.00Jul 15$0.13$3.87$0.1329.77$93.87
$90.00$88.00Jul 15$0.13$1.87$0.1314.38$89.87
$97.00$95.00Jul 15$0.14$1.86$0.1413.29$96.86
$94.00$92.50Jul 17$0.13$1.37$0.1310.54$93.87
$95.00$94.00Jul 17$0.10$0.90$0.109.00$94.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 533 found (best R:R 25.67, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$99.00Jul 13$3.85$3.85$0.1525.67$98.85
$95.00$97.00Jul 15$1.87$1.87$0.1314.38$96.87
$104.00$105.00Jul 10$0.90$0.90$0.109.00$104.90
$87.50$90.00Jul 17$2.23$2.23$0.278.26$89.73
$101.00$102.00Jul 10$0.88$0.88$0.127.33$101.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$122.00Jul 15$2.87$2.87$0.1322.08$122.13
$123.00$121.00Jul 20$1.86$1.86$0.1413.29$121.14
$130.00$126.00Jul 20$3.65$3.65$0.3510.43$126.35
$120.00$118.00Jul 22$1.82$1.82$0.1810.11$118.18
$130.00$125.00Jul 22$4.50$4.50$0.509.00$125.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $1.00, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$121.00Jul 10Jul 13$0.07174.2%58.7%
$120.00Jul 10Jul 13$0.10161.6%58.2%
$131.00Jul 10Jul 13$0.12291.0%102.4%
$119.00Jul 10Jul 13$0.14148.7%57.7%
$94.00Jul 10Jul 15$0.15248.3%87.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 10Jul 13$0.07313.1%103.6%
$120.00Jul 10Jul 13$0.07161.6%58.2%
$117.00Jul 10Jul 13$0.10122.4%55.5%
$94.00Jul 10Jul 13$0.11248.3%88.7%
$91.00Jul 10Jul 13$0.12388.8%112.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 316 found (cheapest 1.43% of stock, avg 15.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 10$0.95$0.61$1.56$107.44$110.561.43%
$110.00Jul 10$0.45$1.13$1.58$108.42$111.581.45%
$108.00Jul 10$1.65$0.32$1.97$106.03$109.971.80%
$111.00Jul 10$0.19$1.86$2.05$108.95$113.051.88%
$107.00Jul 10$2.53$0.19$2.72$104.28$109.722.49%
$112.00Jul 10$0.09$2.87$2.96$109.04$114.962.71%
$106.00Jul 10$3.45$0.13$3.58$102.42$109.583.27%
$113.00Jul 10$0.04$3.93$3.97$109.03$116.973.63%
$110.00Jul 13$1.92$2.55$4.47$105.53$114.474.09%
$109.00Jul 13$2.43$2.05$4.48$104.52$113.484.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.16% of stock, avg 10.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$112.00$105.00Jul 10$0.09$0.09$0.18$104.82$112.18
$112.00$106.00Jul 10$0.09$0.13$0.22$105.78$112.22
$111.00$105.00Jul 10$0.19$0.09$0.28$104.72$111.28
$112.00$107.00Jul 10$0.09$0.19$0.28$106.72$112.28
$111.00$106.00Jul 10$0.19$0.13$0.32$105.68$111.32
$111.00$107.00Jul 10$0.19$0.19$0.38$106.62$111.38
$112.00$108.00Jul 10$0.09$0.32$0.41$107.59$112.41
$111.00$108.00Jul 10$0.19$0.32$0.51$107.49$111.51
$110.00$105.00Jul 10$0.45$0.09$0.54$104.46$110.54
$110.00$106.00Jul 10$0.45$0.13$0.58$105.42$110.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 399 found (best R:R 15.13, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9195/100Jul 20$4.69$0.3115.13$86.31$99.69
90/9396/99Jul 31$2.78$0.2212.64$90.22$98.78
92/9498/99Jul 17$1.38$0.1211.50$92.62$98.88
90/91105/107Jul 20$1.82$0.1810.11$89.18$106.82
94/9598/99Jul 17$1.35$0.159.00$93.65$98.85
100/101102/103Jul 20$0.90$0.109.00$100.10$102.90
101/102104/105Jul 31$0.90$0.109.00$101.10$104.90
100/101110/111Aug 7$0.90$0.109.00$100.10$110.90
96/97105/106Aug 14$0.90$0.109.00$96.10$105.90
99/100105/106Aug 14$0.90$0.109.00$99.10$105.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.15$4.8532.33
$91.00$92.50$94.00Jul 17$0.06$1.4424.00
$120.00$125.00$130.00Aug 21$0.22$4.7821.73
$93.00$94.00$95.00Jul 10$0.05$0.9519.00
$111.00$112.00$113.00Jul 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.05$2.4549.00
$120.00$125.00$130.00Aug 21$0.14$4.8634.71
$87.50$90.00$92.50Aug 21$0.08$2.4230.25
$92.50$95.00$97.50Aug 21$0.08$2.4230.25
$90.00$92.50$95.00Aug 21$0.09$2.4126.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-0.10, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$128.00$130.001:2Jul 15-$0.12$1.88
$127.00$130.001:2Jul 22-$1.16$1.84
$121.00$123.001:2Jul 20-$0.86$1.14
$125.00$127.001:2Jul 20-$0.93$1.07
$116.00$117.001:2Jul 10$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$90.001:2Jul 15-$0.10$3.90
$98.00$95.001:2Jul 22-$0.64$2.36
$94.00$90.001:2Aug 7-$2.15$1.85
$93.00$91.001:2Jul 13-$0.20$1.80
$97.00$95.001:2Jul 15-$0.27$1.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 11.89%, avg 3.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$13.000.550.6%11.89%12.50%30712.0K
$110.00Aug 14$11.700.540.6%10.70%11.31%28187
$115.00Aug 21$11.000.505.2%10.06%15.25%2633.0K
$110.00Aug 7$10.800.540.6%9.88%10.49%74331
$112.00Aug 14$10.800.522.4%9.88%12.32%119
$113.00Aug 14$10.450.513.4%9.56%12.92%512
$111.00Aug 7$10.250.531.5%9.38%10.90%22
$112.00Aug 7$9.950.512.4%9.10%11.54%616
$110.00Jul 31$9.700.530.6%8.87%9.49%996848
$115.00Aug 14$9.700.485.2%8.87%14.06%92470

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 146,163
Total Puts 186,221
Put/Call Ratio 1.27
Net Difference -40,058

Prior's Put/Call Breakdown

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

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