Tour v334
INTC
INTEL CORP
$107.76 +4.50%
$107.77 (+0.01%)🌙
as of 07/14 04:00 PM
(7/14 15:01) ◀
|
Tuesday, July 14, 2026 (4:00pm)
January 2026
|
▶ (7/14 19:03)
◀ 7/14 16:00 ▶

Option Volume

Detail
ℹ
Current (07/14 4:00pm) 565,872
Calls: 400,745 (71%)
Puts: 165,127 (29%)
Prior (07/13) 621,440
Calls: 380,276 (61%)
Puts: 241,164 (39%)
Current vs Prior -8.94%
Calls: +5.38% (Calls)
Puts: -31.53% (Puts)
Prior 7-Day Total 4,666,911
Calls: 3,037,230 (65%)
Puts: 1,629,681 (35%)
Prior 7-Day Average 666,701
Calls: 433,890 (65%)
Puts: 232,811 (35%)
Current vs Prior 7-Day Avg -15.12%
Calls: -7.64%
Puts: -29.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 4:00pm) $413.43M
Calls: $335.13M (81%)
Puts: $78.30M (19%)
Prior (07/13) $329.43M
Calls: $215.87M (66%)
Puts: $113.56M (34%)
Current vs Prior +25.50%
Calls: +55.25%
Puts: -31.05%
Prior 7-Day Total $3.94B
Calls: $3.18B (81%)
Puts: $763.73M (19%)
Prior 7-Day Average $562.74M
Calls: $453.63M (81%)
Puts: $109.10M (19%)
Current vs Prior 7-Day Avg -26.53%
Calls: -26.12%
Puts: -28.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 4:00pm) 0.41
Prior (07/13) 0.63
Current vs Prior -35.03%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -23.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 4:00pm) 5,210,451
Calls: 2,637,246 (51%)
Puts: 2,573,205 (49%)
Prior (07/13) 5,089,293
Calls: 2,566,199 (50%)
Puts: 2,523,094 (50%)
Current vs Prior +2.38%
Prior 7-Day Total 34,905,023
Calls: 17,583,618 (50%)
Puts: 17,321,405 (50%)
Prior 7-Day Average 4,986,431
Calls: 2,511,945 (50%)
Puts: 2,474,486 (50%)
Current vs Prior 7-Day Avg +4.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 4.48% | 7.56%7.56% | 16.03%4.48% | 26.46%
Prior 6.03% | 8.39%8.39% | 15.93%6.03% | 26.13%
Current vs Prior -25.69% | -9.84%-9.84% | +0.59%-25.69% | +1.23%
Prior 7-Day Avg 7.03% | 10.04%6.53% | 13.01%10.21% | 27.66%
Current vs 7-Day Avg -36.22% | -24.65%+15.84% | +23.21%-56.08% | -4.36%
Prior 7-Day Eod 6.03% | 8.39%8.39% | 15.93%6.03% | 26.13%
Current vs 7-Day Eod -25.69% | -9.84%-9.84% | +0.59%-25.69% | +1.23%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.35% | 4.96%
Calls: 4.28% | 3.55%
Puts: 4.42% | 6.36%
Prior 7.55% | 5.79%
Calls: 7.48% | 5.98%
Puts: 7.62% | 5.59%
Current vs Prior -42.38% | -14.34%
Prior 7-Day Avg 5.97% | 6.38%
Calls: 6.03% | 6.15%
Puts: 5.91% | 6.61%
Current vs 7-Day Avg -27.08% | -22.26%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($335.13M) vs puts ($78.30M). Extreme bullish P/C ratio of 0.41 - heavy call buying (400,745 calls vs 165,127 puts). P/C ratio dropping 35% - 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 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
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 489 of results (avg 5.5%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2114.4014.65$14.531.7%4920.595.0K
$115.00Aug 2110.2510.45$10.351.9%6510.483.4K
$120.00Aug 218.608.80$8.702.3%13.9K0.4215.7K
$100.00Aug 2116.8017.20$17.002.4%1.7K0.667.0K
$111.00Jul 172.482.54$2.512.4%8250.39894
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2123.8024.25$24.031.9%3720.625.3K
$120.00Aug 2120.2020.60$20.402.0%4130.574.1K
$105.00Aug 2111.1011.35$11.232.2%1.1K0.418.4K
$129.00Jul 2423.1523.70$23.422.3%10.78176
$115.00Aug 2116.8017.20$17.002.4%6480.523.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.55, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 150.060.07$0.0714.3%2.8K0.031.3K
$118.00Jul 150.110.13$0.1216.7%7370.05113
$116.00Jul 150.200.23$0.2213.6%1.0K0.09580
$126.00Jul 170.220.25$0.2412.5%1660.06563
$125.00Jul 170.250.28$0.2711.1%1.8K0.069.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Jul 150.170.19$0.1811.1%3720.07239
$100.00Jul 150.240.25$0.254.0%6.1K0.091.2K
$92.50Jul 170.260.30$0.2814.3%2910.063.4K
$101.00Jul 150.300.34$0.3212.5%1.0K0.11559
$94.00Jul 170.350.41$0.3815.8%2460.081.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 331 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 1519.3020.15$19.734.3%70.995
$90.00Jul 1517.3018.15$17.734.8%130.999
$89.00Jul 1518.5519.15$18.853.2%120.996
$87.00Jul 1520.3021.15$20.734.1%90.993
$91.00Jul 1516.5017.20$16.854.2%290.997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1511.9012.60$12.255.7%41.0097
$123.00Jul 1514.9015.55$15.234.3%11.001
$124.00Jul 1515.7516.65$16.205.6%21.004
$125.00Jul 1516.8517.65$17.254.6%141.0039
$129.00Jul 1721.0021.70$21.353.3%51.00452

Most actively traded options today. High liquidity = easy entry/exit. 702 active (total vol 365.2K, top 18.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 151.221.26$1.243.2%18.6K0.359.4K
$110.00Jul 247.357.65$7.504.0%15.1K0.503.3K
$120.00Jul 170.600.64$0.626.5%13.9K0.1322.1K
$120.00Aug 218.608.80$8.702.3%13.9K0.4215.7K
$108.00Jul 152.012.08$2.053.4%11.0K0.49373
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 171.081.14$1.115.4%11.9K0.1932.4K
$104.00Jul 150.770.83$0.807.5%7.0K0.241.4K
$100.00Jul 150.240.25$0.254.0%6.1K0.091.2K
$106.00Jul 151.351.42$1.395.0%5.4K0.36803
$96.00Jul 150.070.11$0.0944.4%5.3K0.03100

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 17.1%, max 59.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Jul 15Jul 22153.3%96.0%59.6%837
$91.00Jul 15Jul 20138.9%90.0%54.2%597
$90.00Jul 15Aug 28138.2%93.8%47.4%1325
$129.00Jul 15Aug 14143.3%98.2%45.9%220
$128.00Jul 15Aug 14137.9%98.0%40.7%47446
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Jul 15Jul 27171.0%112.9%51.5%7612
$90.00Jul 15Aug 28138.2%93.8%47.4%9261.2K
$88.00Jul 15Jul 27153.3%111.5%37.4%954136
$95.00Jul 15Aug 28126.5%92.7%36.5%1.8K1.0K
$94.00Jul 15Aug 28125.0%92.1%35.7%876551

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 444 found (best R:R 9.00, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$114.00$115.00Jul 15$0.10$0.90$0.109.00$114.10
$122.00$123.00Jul 20$0.10$0.90$0.109.00$122.10
$120.00$121.00Jul 22$0.11$0.89$0.118.09$120.11
$124.00$125.00Jul 22$0.11$0.89$0.118.09$124.11
$126.00$127.00Jul 22$0.11$0.89$0.118.09$126.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$95.00Jul 17$0.10$0.90$0.109.00$95.90
$95.00$94.00Jul 20$0.11$0.89$0.118.09$94.89
$92.00$91.00Jul 22$0.11$0.89$0.118.09$91.89
$97.50$96.00Jul 17$0.17$1.33$0.177.82$97.33
$92.00$90.00Jul 27$0.23$1.77$0.237.70$91.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 585 found (best R:R 9.00, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$94.00Jul 15$0.89$0.89$0.118.09$93.89
$88.00$89.00Jul 15$0.88$0.88$0.127.33$88.88
$90.00$91.00Jul 15$0.88$0.88$0.127.33$90.88
$90.00$93.00Jul 22$2.62$2.62$0.386.89$92.62
$95.00$96.00Jul 17$0.87$0.87$0.136.69$95.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$119.00$118.00Jul 17$0.90$0.90$0.109.00$118.10
$117.00$116.00Jul 17$0.88$0.88$0.127.33$116.12
$122.00$121.00Jul 17$0.88$0.88$0.127.33$121.12
$121.00$120.00Jul 17$0.87$0.87$0.136.69$120.13
$121.00$120.00Jul 20$0.87$0.87$0.136.69$120.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.18, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$129.00Jul 15Jul 17$0.11143.3%106.3%
$89.00Jul 15Jul 17$0.15150.7%118.3%
$128.00Jul 15Jul 17$0.15137.9%106.8%
$127.00Jul 15Jul 17$0.17135.5%105.5%
$91.00Jul 15Jul 17$0.20138.9%111.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$126.00Jul 17Jul 20$0.07104.8%86.1%
$127.00Jul 17Jul 20$0.12105.5%86.5%
$89.00Jul 15Jul 17$0.14150.7%118.3%
$87.00Jul 15Jul 20$0.17171.0%96.3%
$90.00Jul 15Jul 17$0.17138.2%116.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 322 found (cheapest 4.00% of stock, avg 16.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Jul 15$2.05$2.26$4.31$103.69$112.314.00%
$107.00Jul 15$2.57$1.80$4.37$102.63$111.374.06%
$109.00Jul 15$1.61$2.83$4.44$104.56$113.444.12%
$106.00Jul 15$3.15$1.39$4.54$101.46$110.544.21%
$110.00Jul 15$1.24$3.50$4.74$105.26$114.744.40%
$105.00Jul 15$3.83$1.06$4.89$100.11$109.894.54%
$111.00Jul 15$0.94$4.18$5.12$105.88$116.124.75%
$104.00Jul 15$4.58$0.80$5.38$98.62$109.384.99%
$112.00Jul 15$0.71$4.95$5.66$106.34$117.665.25%
$103.00Jul 15$5.40$0.60$6.00$97.00$109.005.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 280 found (cheapest 1.22% of stock, avg 12.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$112.00$103.00Jul 15$0.71$0.60$1.31$101.69$113.31
$112.00$104.00Jul 15$0.71$0.80$1.51$102.49$113.51
$111.00$103.00Jul 15$0.94$0.60$1.54$101.46$112.54
$111.00$104.00Jul 15$0.94$0.80$1.74$102.26$112.74
$112.00$105.00Jul 15$0.71$1.06$1.77$103.23$113.77
$110.00$103.00Jul 15$1.24$0.60$1.84$101.16$111.84
$111.00$105.00Jul 15$0.94$1.06$2.00$103.00$113.00
$110.00$104.00Jul 15$1.24$0.80$2.04$101.96$112.04
$112.00$106.00Jul 15$0.71$1.39$2.10$103.90$114.10
$109.00$103.00Jul 15$1.61$0.60$2.21$100.79$111.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 295 found (best R:R 14.62, avg credit $1.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Aug 21$2.34$0.1614.62$90.16$97.34
90/9298/100Aug 21$2.32$0.1812.89$90.18$99.82
91/9293/95Jul 22$1.81$0.199.53$90.19$94.81
95/9698/99Jul 17$1.35$0.159.00$94.65$98.85
91/9295/96Jul 24$0.90$0.109.00$91.10$95.90
93/9495/96Jul 31$0.90$0.109.00$93.10$95.90
98/99101/102Jul 31$0.90$0.109.00$98.10$101.90
98/99105/106Aug 7$0.90$0.109.00$98.10$105.90
99/100105/106Aug 7$0.90$0.109.00$99.10$105.90
101/102105/106Aug 7$0.90$0.109.00$101.10$105.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 176 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.07$2.4334.71
$96.00$97.50$99.00Jul 17$0.05$1.4529.00
$100.00$105.00$110.00Aug 21$0.19$4.8125.32
$90.00$95.00$100.00Aug 7$0.22$4.7821.73
$115.00$120.00$125.00Aug 21$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$96.00$97.50$99.00Jul 17$0.05$1.4529.00
$90.00$92.50$95.00Aug 21$0.11$2.3921.73
$115.00$120.00$125.00Aug 21$0.23$4.7720.74
$110.00$115.00$120.00Aug 28$0.23$4.7720.74
$104.00$105.00$106.00Jul 17$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-1.14, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Jul 29-$2.26$2.74
$115.00$120.001:2Jul 29-$3.87$1.13
$123.00$124.001:2Jul 15$0.00$1.00
$126.00$129.001:2Jul 27-$2.04$0.96
$119.00$120.001:2Jul 15-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Jul 27-$1.14$3.86
$95.00$90.001:2Jul 29-$1.72$3.28
$100.00$95.001:2Jul 29-$2.01$2.99
$105.00$100.001:2Jul 27-$3.21$1.79
$105.00$100.001:2Jul 29-$3.23$1.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 12.57%, avg 4.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$108.00Aug 28$13.550.570.2%12.57%12.80%1616
$109.00Aug 28$13.100.561.1%12.16%13.31%1215
$110.00Aug 28$12.650.552.1%11.74%13.82%2489
$111.00Aug 28$12.200.543.0%11.32%14.33%24
$110.00Aug 21$12.050.542.1%11.18%13.26%2.0K12.7K
$112.00Aug 28$11.850.533.9%11.00%14.93%434
$108.00Aug 14$11.800.560.2%10.95%11.17%716
$109.00Aug 14$11.300.541.1%10.49%11.64%2010
$113.00Aug 28$11.100.524.9%10.30%15.16%88
$110.00Aug 14$11.000.532.1%10.21%12.29%249282

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 400,745
Total Puts 165,127
Put/Call Ratio 0.41
Net Difference 235,618

Prior's Put/Call Breakdown

Total Calls 380,276
Total Puts 241,164
Put/Call Ratio 0.63
Net Difference 139,112

Prior 7-Day Put/Call Summary

Total Calls 3,037,230
Total Puts 1,629,681
Average Put/Call Ratio 0.54
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