Tour v293
IP
INTERNTNL PAPER CO
$38.58 -0.54%
(7/2 18:36) ◀
|
Monday, July 6, 2026 (6:36pm)
January 2026
|
▶ (7/7 18:38)
◀ 7/6 18:36 ▶

Option Volume

Detail
ℹ
Current (07/06) 3,229
Calls: 1,950 (60%)
Puts: 1,279 (40%)
Prior (07/02) 3,085
Calls: 1,480 (48%)
Puts: 1,605 (52%)
Current vs Prior +4.67%
Calls: +31.76% (Calls)
Puts: -20.31% (Puts)
Prior 7-Day Total 13,228
Calls: 7,230 (55%)
Puts: 5,998 (45%)
Prior 7-Day Average 2,204
Calls: 1,032 (55%)
Puts: 856 (45%)
Current vs Prior 7-Day Avg +46.46%
Calls: +88.80%
Puts: +49.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $886.4K
Calls: $599.6K (68%)
Puts: $286.8K (32%)
Prior (07/02) $694.7K
Calls: $217.6K (31%)
Puts: $477.1K (69%)
Current vs Prior +27.60%
Calls: +175.60%
Puts: -39.88%
Prior 7-Day Total $2.69M
Calls: $1.58M (59%)
Puts: $1.11M (41%)
Prior 7-Day Average $447.8K
Calls: $225.1K (59%)
Puts: $158.8K (41%)
Current vs Prior 7-Day Avg +97.95%
Calls: +166.41%
Puts: +80.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.66
Prior (07/02) 1.08
Current vs Prior -39.52%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -17.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 42,498
Calls: 11,750 (28%)
Puts: 30,748 (72%)
Prior (07/02) 30,408
Calls: 10,924 (36%)
Puts: 19,484 (64%)
Current vs Prior +39.76%
Prior 7-Day Total 146,588
Calls: 62,933 (43%)
Puts: 83,655 (57%)
Prior 7-Day Average 24,431
Calls: 10,488 (43%)
Puts: 13,942 (57%)
Current vs Prior 7-Day Avg +73.95%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 5.34% | 7.39%7.39% | 13.25%
Prior 5.57% | 7.73%-- | --
Current vs Prior -4.11% | -4.48%-- | --
Prior 7-Day Avg 4.80% | 6.90%-- | --
Current vs 7-Day Avg +11.24% | +7.03%-- | --
Prior 7-Day Eod 5.57% | 7.73%-- | --
Current vs 7-Day Eod -4.11% | -4.48%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.26% | 15.47%
Calls: 24.51% | 14.81%
Puts: 20.00% | 16.13%
Prior 22.26% | 15.47%
Calls: 24.51% | 14.81%
Puts: 20.00% | 16.13%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 28.63% | 19.18%
Calls: 33.13% | 17.74%
Puts: 24.13% | 20.61%
Current vs 7-Day Avg -22.26% | -19.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($599.6K). Dollar volume significantly above 7-day average (98% higher). Bullish P/C ratio of 0.66. P/C ratio dropping 40% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.96, cheapest $0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 170.901.05$0.9815.3%40.47133
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 100.851.00$0.9316.1%10.56--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 106.608.00$7.3019.2%60.99--
$32.00Jul 105.707.00$6.3520.5%70.98--
$34.00Jul 103.905.00$4.4524.7%20.98--
$33.00Jul 104.806.00$5.4022.2%50.97--
$36.00Jul 313.604.00$3.8010.5%100.717
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 106.308.60$7.4530.9%10.95--
$41.00Jul 313.303.70$3.5011.4%10.65--
$39.00Jul 100.851.00$0.9316.1%10.56--
$39.00Jul 171.201.40$1.3015.4%1290.54229

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 740, top 269)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 100.100.20$0.1566.7%610.1413
$39.00Jul 100.550.70$0.6323.8%540.45169
$40.00Jul 100.250.35$0.3033.3%340.26794
$43.00Jul 240.200.35$0.2853.6%250.1515
$43.00Jul 100.000.10$0.05200.0%100.054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 170.150.30$0.2268.2%2690.13410
$39.00Jul 171.201.40$1.3015.4%1290.54229
$34.00Jul 240.150.40$0.2889.3%220.12102
$35.00Jul 100.000.45$0.23195.7%150.129
$36.00Jul 100.050.35$0.20150.0%120.1411

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 26.6%, max 90.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Jul 2460.9%44.0%38.7%3519
$40.00Jul 10Jul 1748.6%43.7%11.1%37794
$39.00Jul 10Jul 2448.1%43.5%10.7%55169
$41.00Jul 10Aug 751.6%51.5%0.4%6213
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 10Jul 2487.3%45.9%90.3%2012
$36.00Jul 10Jul 1766.9%48.6%37.7%1311
$34.00Jul 10Jul 2464.7%51.8%24.8%23102
$32.00Jul 31Aug 765.1%57.2%13.7%1113
$39.00Jul 10Jul 1748.1%42.9%12.1%130229

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 6.69, avg 2.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.50Jul 17$0.22$1.28$0.225.82$41.22
$40.00$41.00Jul 10$0.15$0.85$0.155.67$40.15
$41.00$43.00Jul 24$0.37$1.63$0.374.41$41.37
$40.00$41.00Jul 17$0.23$0.77$0.233.35$40.23
$38.00$45.00Jul 31$2.02$4.98$2.022.47$40.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$36.00$35.00Jul 17$0.13$0.87$0.136.69$35.87
$33.00$32.00Aug 7$0.17$0.83$0.174.88$32.83
$35.00$34.00Jul 10$0.20$0.80$0.204.00$34.80
$38.00$37.00Jul 10$0.26$0.74$0.262.85$37.74
$39.00$36.00Jul 17$0.95$2.05$0.952.16$38.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 13.58, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$34.00$38.00Jul 10$3.32$3.32$0.684.88$37.32
$36.00$38.00Jul 31$1.30$1.30$0.701.86$37.30
$37.50$38.00Jul 17$0.30$0.30$0.201.50$37.80
$38.00$39.00Jul 17$0.57$0.57$0.431.33$38.57
$38.00$39.00Jul 10$0.50$0.50$0.501.00$38.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$39.00Jul 10$6.52$6.52$0.4813.58$39.48
$39.00$38.00Jul 10$0.45$0.45$0.550.82$38.55
$41.00$32.00Jul 31$3.10$3.10$5.900.53$37.90
$39.00$36.00Jul 17$0.95$0.95$2.050.46$38.05
$38.00$37.00Jul 10$0.26$0.26$0.740.35$37.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.28, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Jul 10Jul 24$0.2360.9%44.0%
$41.00Jul 10Jul 17$0.2551.6%45.2%
$40.00Jul 10Jul 17$0.3348.6%43.7%
$39.00Jul 10Jul 17$0.3548.1%42.9%
$38.00Jul 10Jul 17$0.4248.5%43.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 10Jul 17$0.1064.7%53.2%
$36.00Jul 10Jul 17$0.1566.9%48.6%
$39.00Jul 10Jul 17$0.3748.1%42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.04% of stock, avg 6.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.00Jul 10$0.63$0.93$1.56$37.44$40.564.04%
$38.00Jul 10$1.13$0.48$1.61$36.39$39.614.17%
$39.00Jul 17$0.98$1.30$2.28$36.72$41.285.91%
$34.00Jul 10$4.45$0.03$4.48$29.52$38.4811.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 42 found (cheapest 0.80% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.50$34.00Jul 17$0.18$0.13$0.31$33.69$42.81
$41.00$36.00Jul 10$0.15$0.20$0.35$35.65$41.35
$42.50$32.50Jul 17$0.18$0.18$0.36$32.14$42.86
$41.00$37.00Jul 10$0.15$0.22$0.37$36.63$41.37
$41.00$35.00Jul 10$0.15$0.23$0.38$34.62$41.38
$42.50$35.00Jul 17$0.18$0.22$0.40$34.60$42.90
$40.00$36.00Jul 10$0.30$0.20$0.50$35.50$40.50
$40.00$37.00Jul 10$0.30$0.22$0.52$36.48$40.52
$40.00$35.00Jul 10$0.30$0.23$0.53$34.47$40.53
$41.00$34.00Jul 17$0.40$0.13$0.53$33.47$41.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 2.33, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
34/3538/39Jul 10$0.70$0.302.33$34.30$38.70
35/3638/39Jul 17$0.70$0.302.33$35.30$38.70
38/3940/41Jul 10$0.60$0.401.50$38.40$40.60
37/3839/40Jul 10$0.59$0.411.44$37.41$39.59
34/3539/40Jul 10$0.53$0.471.13$34.47$39.53
35/3639/40Jul 17$0.48$0.520.92$35.52$39.48
32/3341/42Aug 7$0.47$0.530.89$32.53$41.47
35/3638/38Jul 17$0.43$0.570.75$35.57$37.93
37/3840/41Jul 10$0.41$0.590.69$37.59$40.41
36/3940/41Jul 17$1.18$1.820.65$37.82$41.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 7.33, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Jul 17$0.12$0.887.33
$39.00$41.00$43.00Jul 24$0.31$1.695.45
$38.00$39.00$40.00Jul 10$0.17$0.834.88
$39.00$40.00$41.00Jul 10$0.18$0.824.56
$38.00$39.00$40.00Jul 17$0.22$0.783.55
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 7$0.17$0.834.88
$37.00$38.00$39.00Jul 10$0.19$0.814.26
$36.00$37.00$38.00Jul 10$0.24$0.763.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.23, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$41.001:2Jul 10$0.00$1.00
$38.00$39.001:2Jul 10-$0.13$0.87
$40.00$41.001:2Jul 17-$0.17$0.83
$36.00$38.001:2Jul 31-$1.20$0.80
$39.00$40.001:2Jul 17-$0.28$0.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$32.501:2Jul 17-$0.23$1.27
$36.00$35.001:2Jul 17-$0.09$0.91
$37.00$36.001:2Jul 10-$0.18$0.82
$35.00$34.001:2Jul 24-$0.23$0.77
$33.00$32.001:2Aug 7-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 3.24%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$41.00Aug 7$1.250.386.3%3.24%9.51%1--
$39.00Jul 24$1.200.481.1%3.11%4.20%1--
$42.00Aug 7$0.950.328.9%2.46%11.33%14
$39.00Jul 17$0.900.471.1%2.33%3.42%4133
$39.00Jul 10$0.550.451.1%1.43%2.51%54169
$40.00Jul 17$0.500.343.7%1.30%4.98%3--
$41.00Jul 24$0.500.296.3%1.30%7.57%5--
$45.00Jul 31$0.350.1716.6%0.91%17.55%1--
$41.00Jul 17$0.300.246.3%0.78%7.05%398
$40.00Jul 10$0.250.263.7%0.65%4.33%34794

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 1,950
Total Puts 1,279
Put/Call Ratio 0.66
Net Difference 671

Prior's Put/Call Breakdown

Total Calls 1,480
Total Puts 1,605
Put/Call Ratio 1.08
Net Difference -125

Prior 7-Day Put/Call Summary

Total Calls 7,230
Total Puts 5,998
Average Put/Call Ratio 0.80
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