Tour v309
IP
INTERNTNL PAPER CO
$37.93 +2.02%
(7/9 18:38) ◀
|
Friday, July 10, 2026 (6:39pm)
January 2026
|
▶ (7/13 18:38)
◀ 7/10 18:39 ▶

Option Volume

Detail
ℹ
Current (07/10) 1,393
Calls: 728 (52%)
Puts: 665 (48%)
Prior (07/09) 382
Calls: 206 (54%)
Puts: 176 (46%)
Current vs Prior +264.66%
Calls: +253.40% (Calls)
Puts: +277.84% (Puts)
Prior 7-Day Total 20,293
Calls: 11,244 (55%)
Puts: 9,049 (45%)
Prior 7-Day Average 2,899
Calls: 1,606 (55%)
Puts: 1,292 (45%)
Current vs Prior 7-Day Avg -51.95%
Calls: -54.68%
Puts: -48.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $285.6K
Calls: $213.8K (75%)
Puts: $71.8K (25%)
Prior (07/09) $45.6K
Calls: $35.0K (77%)
Puts: $10.6K (23%)
Current vs Prior +525.99%
Calls: +510.74%
Puts: +576.25%
Prior 7-Day Total $4.06M
Calls: $2.21M (54%)
Puts: $1.85M (46%)
Prior 7-Day Average $580.7K
Calls: $315.7K (54%)
Puts: $265.0K (46%)
Current vs Prior 7-Day Avg -50.82%
Calls: -32.29%
Puts: -72.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.91
Prior (07/09) 0.85
Current vs Prior +6.92%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +8.63%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 14,214
Calls: 7,520 (53%)
Puts: 6,694 (47%)
Prior (07/09) 6,517
Calls: 5,771 (89%)
Puts: 746 (11%)
Current vs Prior +118.11%
Prior 7-Day Total 158,879
Calls: 54,917 (35%)
Puts: 103,962 (65%)
Prior 7-Day Average 22,697
Calls: 7,845 (35%)
Puts: 14,851 (65%)
Current vs Prior 7-Day Avg -37.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.72% | 4.48%4.48% | 12.00%
Prior 4.98% | 5.51%5.51% | 12.59%
Current vs Prior -9.93% | +37.71%-18.71% | -4.70%
Prior 7-Day Avg 4.86% | 6.69%6.51% | 12.96%
Current vs 7-Day Avg -7.74% | +13.54%-31.17% | -7.45%
Prior 7-Day Eod 4.98% | 5.51%-- | --
Current vs 7-Day Eod -9.93% | +37.71%-- | --
Sentiment BULLISHBULLISH

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 22.26% | 15.47%
Calls: 24.51% | 14.81%
Puts: 20.00% | 16.13%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($213.8K). Massive premium surge with dollar volume up 526% vs prior. Unusually high activity with volume up 265% vs prior - elevated interest. Rising open interest (up 118%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 2 of results (avg 8.8%, best 8.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 212.352.55$2.458.2%220.54517
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 212.002.20$2.109.5%500.45107

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 26 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Jul 175.106.40$5.7522.6%10.94--
$31.00Jul 176.807.80$7.3013.7%20.90--
$35.00Jul 172.653.80$3.2235.7%80.89442
$34.00Jul 244.005.10$4.5524.2%20.892
$34.00Jul 173.804.80$4.3023.3%100.8911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 100.000.20$0.10200.0%41.0084
$45.00Jul 176.308.00$7.1523.8%20.95--
$44.00Jul 105.406.20$5.8013.8%20.88--
$40.00Jul 171.703.10$2.4058.3%10.86--
$39.00Jul 100.401.25$0.83102.4%320.71--

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 799, top 71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 170.100.25$0.1883.3%710.17684
$41.00Jul 310.600.95$0.7745.5%520.2918
$42.50Jul 170.000.35$0.18194.4%500.11243
$38.00Aug 71.902.10$2.0010.0%380.531
$40.00Aug 211.301.50$1.4014.3%260.38532
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Jul 170.050.20$0.13115.4%560.07361
$37.00Jul 240.600.85$0.7334.2%500.35258
$37.50Aug 212.002.20$2.109.5%500.45107
$36.00Jul 240.350.50$0.4334.9%400.2443
$38.00Jul 241.001.20$1.1018.2%400.4918

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 1161.6%, max 2672.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 10Jul 241201.0%43.3%2672.2%44
$34.00Jul 10Jul 241271.0%48.2%2535.4%510
$36.00Jul 10Jul 17734.3%42.8%1614.3%4--
$39.00Jul 10Aug 7681.0%47.5%1335.0%3230
$37.00Jul 10Jul 31622.6%49.9%1148.4%4164
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$34.00Jul 10Aug 141271.0%46.5%2635.6%5--
$39.00Jul 10Jul 24681.0%37.2%1731.1%33--
$37.00Jul 10Jul 31622.6%49.9%1148.4%6345
$32.00Jul 17Aug 14104.3%51.0%104.7%4--
$32.50Jul 17Aug 2179.2%50.1%58.0%63519

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 24.00, avg 4.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$43.00Jul 24$0.28$2.72$0.289.71$40.28
$42.50$45.00Aug 21$0.28$2.22$0.287.93$42.78
$41.00$43.00Jul 31$0.27$1.73$0.276.41$41.27
$39.00$40.00Jul 17$0.20$0.80$0.204.00$39.20
$40.00$42.50Aug 21$0.62$1.88$0.623.03$40.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.00$34.00Jul 10$0.12$2.88$0.1224.00$36.88
$37.00$35.00Jul 17$0.15$1.85$0.1512.33$36.85
$36.00$35.00Jul 24$0.15$0.85$0.155.67$35.85
$35.00$33.00Jul 31$0.32$1.68$0.325.25$34.68
$34.00$33.00Aug 14$0.18$0.82$0.184.56$33.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 19.00, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Jul 10$0.85$0.85$0.155.67$33.85
$36.00$38.00Jul 17$1.70$1.70$0.305.67$37.70
$35.00$38.00Jul 24$2.47$2.47$0.534.66$37.47
$35.00$36.00Jul 17$0.82$0.82$0.184.56$35.82
$32.50$37.50Aug 21$3.95$3.95$1.053.76$36.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$40.00Jul 17$4.75$4.75$0.2519.00$40.25
$39.00$38.00Jul 17$0.78$0.78$0.223.55$38.22
$39.00$38.00Jul 10$0.73$0.73$0.272.70$38.27
$39.00$38.00Jul 24$0.65$0.65$0.351.86$38.35
$37.50$37.00Jul 17$0.27$0.27$0.231.17$37.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.55, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.00Jul 10Jul 17$0.15734.3%42.8%
$40.00Jul 17Jul 24$0.2537.0%38.6%
$43.00Jul 24Jul 31$0.3547.0%54.0%
$38.00Jul 10Jul 17$0.451.3%30.3%
$42.50Jul 17Aug 21$0.6063.5%45.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 31Aug 7$0.1057.9%53.4%
$35.00Jul 17Jul 24$0.1351.6%43.3%
$31.00Aug 7Aug 14$0.1353.8%54.2%
$38.00Jul 10Jul 17$0.501.3%30.3%
$32.50Jul 17Aug 21$0.5079.2%50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 0.92% of stock, avg 8.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.00Jul 10$0.25$0.10$0.35$37.65$38.350.92%
$39.00Jul 10$0.35$0.83$1.18$37.82$40.183.11%
$37.00Jul 10$0.93$0.35$1.28$35.72$38.283.37%
$38.00Jul 17$0.70$0.60$1.30$36.70$39.303.43%
$39.00Jul 17$0.38$1.38$1.76$37.24$40.764.64%
$38.00Jul 24$1.13$1.10$2.23$35.77$40.235.88%
$39.00Jul 24$0.68$1.75$2.43$36.57$41.436.41%
$40.00Jul 17$0.18$2.40$2.58$37.42$42.586.80%
$35.00Jul 17$3.22$0.15$3.37$31.63$38.378.88%
$38.00Jul 31$1.93$1.70$3.63$34.37$41.639.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 71 found (cheapest 0.61% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.00$35.00Jul 17$0.08$0.15$0.23$34.77$42.23
$41.00$35.00Jul 17$0.10$0.15$0.25$34.75$41.25
$40.00$35.00Jul 17$0.18$0.15$0.33$34.67$40.33
$42.50$35.00Jul 17$0.18$0.15$0.33$34.67$42.83
$43.00$34.00Jul 24$0.15$0.20$0.35$33.65$43.35
$42.00$32.00Jul 17$0.08$0.28$0.36$31.64$42.36
$41.00$32.00Jul 17$0.10$0.28$0.38$31.62$41.38
$42.00$37.00Jul 17$0.08$0.30$0.38$36.62$42.38
$41.00$37.00Jul 17$0.10$0.30$0.40$36.60$41.40
$43.00$35.00Jul 24$0.15$0.28$0.43$34.57$43.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 9.00, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
35/3637/38Jul 31$0.90$0.109.00$35.10$37.90
37/3840/41Jul 31$0.81$0.194.26$37.19$40.81
36/3738/39Jul 24$0.75$0.253.00$36.25$38.75
31/3238/39Aug 7$0.70$0.302.33$31.30$38.70
35/3640/41Jul 31$0.68$0.322.12$35.32$40.68
36/3740/41Jul 31$0.65$0.351.86$36.35$40.65
33/3438/39Aug 7$0.65$0.351.86$33.35$38.65
37/3839/40Jul 24$0.62$0.381.63$37.38$39.62
35/3638/39Jul 24$0.60$0.401.50$35.40$38.60
37/3838/39Jul 17$0.59$0.411.44$36.91$38.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Jul 17$0.06$0.9415.67
$31.00$32.50$34.00Jul 17$0.10$1.4014.00
$34.00$35.00$36.00Jul 10$0.11$0.898.09
$38.00$39.00$40.00Jul 17$0.12$0.887.33
$39.00$40.00$41.00Jul 17$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$34.00$35.00$36.00Jul 24$0.07$0.9313.29
$36.00$37.00$38.00Jul 24$0.07$0.9313.29
$32.00$33.00$34.00Aug 14$0.08$0.9211.50
$35.00$36.00$37.00Jul 24$0.15$0.855.67
$36.00$37.00$38.00Jul 31$0.16$0.845.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.11, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.501:2Aug 21-$0.16$2.34
$42.50$45.001:2Aug 21-$0.22$2.28
$37.50$40.001:2Aug 21-$0.35$2.15
$41.00$43.001:2Jul 31-$0.23$1.77
$39.00$41.001:2Aug 7-$0.31$1.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$34.001:2Jul 10-$0.11$2.89
$35.00$32.501:2Jul 17-$0.11$2.39
$37.00$35.001:2Jul 17$0.00$2.00
$35.00$33.001:2Jul 31-$0.06$1.94
$35.00$34.001:2Jul 24-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 5.01%, avg 2.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.00Aug 7$1.900.530.2%5.01%5.19%381
$38.00Jul 31$1.750.540.2%4.61%4.80%3--
$39.00Aug 7$1.450.452.8%3.82%6.64%12
$40.00Aug 21$1.300.385.5%3.43%8.88%26532
$38.00Jul 24$1.050.510.2%2.77%2.95%5--
$40.00Jul 31$0.950.385.5%2.50%7.96%1187
$41.00Aug 7$0.800.318.1%2.11%10.20%112
$42.50Aug 21$0.650.2412.1%1.71%13.76%11--
$38.00Jul 17$0.600.530.2%1.58%1.77%4--
$39.00Jul 24$0.600.372.8%1.58%4.40%1--

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 728
Total Puts 665
Put/Call Ratio 0.91
Net Difference 63

Prior's Put/Call Breakdown

Total Calls 206
Total Puts 176
Put/Call Ratio 0.85
Net Difference 30

Prior 7-Day Put/Call Summary

Total Calls 11,244
Total Puts 9,049
Average Put/Call Ratio 0.84
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