Tour v342
INTC
INTEL CORP
$97.89 -4.95%
(7/16 11:00) ◀
|
Thursday, July 16, 2026 (12:00pm)
January 2026
|
▶ (7/16 13:00)
◀ 7/16 12:00 ▶

Option Volume

Detail
ℹ
Current (07/16 12:00pm) 282,376
Calls: 186,383 (66%)
Puts: 95,993 (34%)
Prior (07/15) 375,265
Calls: 260,105 (69%)
Puts: 115,160 (31%)
Current vs Prior -24.75%
Calls: -28.34% (Calls)
Puts: -16.64% (Puts)
Prior 7-Day Total 4,381,124
Calls: 2,928,010 (67%)
Puts: 1,453,114 (33%)
Prior 7-Day Average 625,874
Calls: 418,287 (67%)
Puts: 207,587 (33%)
Current vs Prior 7-Day Avg -54.88%
Calls: -55.44%
Puts: -53.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 12:00pm) $121.53M
Calls: $77.15M (63%)
Puts: $44.38M (37%)
Prior (07/15) $188.91M
Calls: $135.99M (72%)
Puts: $52.92M (28%)
Current vs Prior -35.67%
Calls: -43.27%
Puts: -16.13%
Prior 7-Day Total $3.11B
Calls: $2.44B (78%)
Puts: $678.07M (22%)
Prior 7-Day Average $444.76M
Calls: $347.89M (78%)
Puts: $96.87M (22%)
Current vs Prior 7-Day Avg -72.67%
Calls: -77.82%
Puts: -54.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:00pm) 0.52
Prior (07/15) 0.44
Current vs Prior +16.33%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +1.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16 12:00pm) 5,371,831
Calls: 2,755,971 (51%)
Puts: 2,615,860 (49%)
Prior (07/15) 5,350,368
Calls: 2,725,917 (51%)
Puts: 2,624,451 (49%)
Current vs Prior +0.40%
Prior 7-Day Total 35,562,719
Calls: 17,978,067 (51%)
Puts: 17,584,652 (49%)
Prior 7-Day Average 5,080,388
Calls: 2,568,295 (51%)
Puts: 2,512,093 (49%)
Current vs Prior 7-Day Avg +5.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 5.13% | 6.67%5.13% | 15.10%5.13% | 24.70%
Prior 6.19% | 7.58%6.19% | 15.58%1.13% | 26.12%
Current vs Prior -17.22% | -12.03%-17.22% | -3.11%+355.31% | -5.43%
Prior 7-Day Avg 6.35% | 8.52%6.63% | 13.81%8.09% | 27.27%
Current vs 7-Day Avg -19.26% | -21.74%-22.64% | +9.36%-36.62% | -9.42%
Prior 7-Day Eod 6.19% | 7.58%6.19% | 15.58%1.13% | 26.12%
Current vs 7-Day Eod -17.22% | -12.03%-17.22% | -3.11%+355.31% | -5.43%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.36% | 6.60%
Calls: 2.99% | 8.57%
Puts: 3.73% | 4.62%
Prior 3.50% | 4.81%
Calls: 2.90% | 6.45%
Puts: 4.10% | 3.17%
Current vs Prior -4.00% | +37.21%
Prior 7-Day Avg 5.40% | 6.82%
Calls: 5.42% | 6.71%
Puts: 5.38% | 6.92%
Current vs 7-Day Avg -37.79% | -3.21%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($77.15M). Bullish P/C ratio of 0.52.

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
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 435 of results (avg 5.1%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 1717.8018.20$18.002.2%310.994.8K
$105.00Jul 244.404.50$4.452.2%1.3K0.391.1K
$87.50Aug 2117.0017.40$17.202.3%50.71186
$80.00Aug 2121.9022.45$22.172.5%80.803.0K
$79.00Jul 2419.9020.40$20.152.5%10.8936
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 722.3522.80$22.582.0%--0.71370
$115.00Aug 2122.2522.70$22.482.0%1280.654.5K
$116.00Jul 2419.7020.10$19.902.0%50.79252
$97.50Jul 171.871.91$1.892.1%6.0K0.465.9K
$82.50Aug 214.454.55$4.502.2%460.23935

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.070.08$0.0812.5%11.1K0.0316.5K
$108.00Jul 170.120.14$0.1315.4%2.2K0.053.9K
$107.00Jul 170.150.18$0.1618.8%1.8K0.074.0K
$106.00Jul 170.210.24$0.2213.6%1.8K0.092.3K
$110.00Jul 200.260.28$0.277.4%4700.081.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.050.06$0.0616.7%3470.0214.0K
$86.00Jul 170.060.07$0.0714.3%2000.03394
$89.00Jul 170.150.17$0.1612.5%1.5K0.061.7K
$90.00Jul 170.210.22$0.224.5%1.6K0.0814.0K
$91.00Jul 170.270.30$0.2910.3%4720.10743

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 2015.7516.55$16.155.0%11.00--
$80.00Jul 1717.8018.20$18.002.2%310.994.8K
$81.00Jul 1716.8017.25$17.022.6%40.99486
$82.50Jul 1715.3015.75$15.532.9%30.99209
$84.00Jul 1713.8014.25$14.033.2%80.9810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1711.9512.30$12.132.9%1.5K1.0012.7K
$111.00Jul 1712.9013.30$13.103.1%211.00249
$112.00Jul 1713.8514.30$14.083.2%951.00311
$113.00Jul 1714.8515.30$15.083.0%21.00231
$114.00Jul 1715.8516.35$16.103.1%71.00238

Most actively traded options today. High liquidity = easy entry/exit. 569 active (total vol 208.4K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.070.08$0.0812.5%11.1K0.0316.5K
$105.00Jul 170.280.31$0.3010.0%11.0K0.1110.0K
$100.00Jul 171.241.28$1.263.2%11.0K0.367.6K
$103.00Jul 222.102.27$2.197.8%7.0K0.343.2K
$110.00Jul 243.053.25$3.156.3%6.9K0.3015.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 171.261.29$1.272.4%11.8K0.351.7K
$100.00Jul 173.253.40$3.334.5%9.0K0.6431.1K
$99.00Jul 172.632.73$2.683.7%8.1K0.572.2K
$97.50Jul 171.871.91$1.892.1%6.0K0.465.9K
$95.00Jul 170.950.98$0.973.1%5.4K0.2814.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 16.5%, max 67.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 28152.5%91.3%67.1%814.8K
$84.00Jul 17Jul 20129.8%82.6%57.1%1610
$82.50Jul 17Aug 21135.0%93.3%44.7%35345
$85.00Jul 17Aug 28124.9%89.3%39.8%621.8K
$116.00Jul 17Aug 28127.6%95.6%33.4%2571.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 28152.5%91.3%67.1%1.1K12.8K
$82.50Jul 17Aug 21135.0%93.3%44.7%1053.4K
$85.00Jul 17Aug 28124.9%89.3%39.8%43214.2K
$116.00Jul 17Aug 14127.5%97.8%30.4%37713
$115.00Jul 17Aug 28121.9%94.4%29.2%1335.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 367 found (best R:R 14.38, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$115.00Jul 29$0.13$1.87$0.1314.38$113.13
$104.00$105.00Jul 17$0.10$0.90$0.109.00$104.10
$110.00$111.00Jul 22$0.11$0.89$0.118.09$110.11
$116.00$117.00Jul 27$0.11$0.89$0.118.09$116.11
$109.00$110.00Jul 22$0.12$0.88$0.127.33$109.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$84.00Jul 22$0.10$0.90$0.109.00$84.90
$92.50$91.00Jul 17$0.16$1.34$0.168.37$92.34
$86.00$85.00Jul 22$0.11$0.89$0.118.09$85.89
$87.00$86.00Jul 22$0.12$0.88$0.127.33$86.88
$87.00$86.00Jul 27$0.12$0.88$0.127.33$86.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 491 found (best R:R 12.33, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$86.00Jul 20$0.88$0.88$0.127.33$85.88
$89.00$90.00Jul 20$0.88$0.88$0.127.33$89.88
$82.00$83.00Jul 22$0.87$0.87$0.136.69$82.87
$81.00$82.00Jul 22$0.85$0.85$0.155.67$81.85
$79.00$80.00Jul 24$0.85$0.85$0.155.67$79.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$113.00Jul 29$1.85$1.85$0.1512.33$113.15
$114.00$113.00Aug 14$0.90$0.90$0.109.00$113.10
$113.00$112.00Jul 22$0.88$0.88$0.127.33$112.12
$115.00$114.00Jul 27$0.88$0.88$0.127.33$114.12
$104.00$103.00Jul 17$0.85$0.85$0.155.67$103.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.28, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$117.00Jul 17Jul 20$0.06125.5%83.2%
$116.00Jul 17Jul 20$0.07127.6%82.1%
$115.00Jul 17Jul 20$0.09122.0%81.3%
$114.00Jul 17Jul 20$0.10116.3%79.5%
$113.00Jul 17Jul 20$0.12115.5%78.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 17Jul 20$0.05147.6%89.2%
$115.00Jul 17Jul 20$0.05121.9%81.3%
$84.00Jul 17Jul 20$0.09129.8%82.6%
$85.00Jul 17Jul 20$0.13124.9%82.8%
$111.00Jul 17Jul 20$0.13110.2%76.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 282 found (cheapest 4.32% of stock, avg 17.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.50Jul 17$2.34$1.89$4.23$93.27$101.734.32%
$99.00Jul 17$1.63$2.68$4.31$94.69$103.314.40%
$96.00Jul 17$3.25$1.27$4.52$91.48$100.524.62%
$100.00Jul 17$1.26$3.33$4.59$95.41$104.594.69%
$95.00Jul 17$3.90$0.97$4.87$90.13$99.874.97%
$101.00Jul 17$0.95$4.00$4.95$96.05$105.955.06%
$94.00Jul 17$4.68$0.72$5.40$88.60$99.405.52%
$102.00Jul 17$0.72$4.78$5.50$96.50$107.505.62%
$98.00Jul 20$2.97$3.03$6.00$92.00$104.006.13%
$97.00Jul 20$3.50$2.55$6.05$90.95$103.056.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 1.01% of stock, avg 13.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$103.00$92.50Jul 17$0.54$0.45$0.99$91.51$103.99
$102.00$92.50Jul 17$0.72$0.45$1.17$91.33$103.17
$103.00$94.00Jul 17$0.54$0.72$1.26$92.74$104.26
$101.00$92.50Jul 17$0.95$0.45$1.40$91.10$102.40
$102.00$94.00Jul 17$0.72$0.72$1.44$92.56$103.44
$103.00$95.00Jul 17$0.54$0.97$1.51$93.49$104.51
$101.00$94.00Jul 17$0.95$0.72$1.67$92.33$102.67
$102.00$95.00Jul 17$0.72$0.97$1.69$93.31$103.69
$100.00$92.50Jul 17$1.26$0.45$1.71$90.79$101.71
$103.00$96.00Jul 17$0.54$1.27$1.81$94.19$104.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 found (best R:R 18.23, avg credit $1.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Aug 21$2.37$0.1318.23$82.63$89.87
80/8288/90Aug 21$2.35$0.1515.67$80.15$89.85
88/9092/95Aug 21$2.33$0.1713.71$87.67$94.83
92/9598/100Aug 21$2.31$0.1912.16$92.69$99.81
80/8285/88Aug 21$2.28$0.2210.36$80.22$87.28
80/8191/92Jul 24$0.90$0.109.00$80.10$91.90
81/8288/89Jul 24$0.90$0.109.00$81.10$88.90
93/94105/106Jul 29$0.90$0.109.00$93.10$105.90
90/9295/98Aug 21$2.24$0.268.62$90.26$97.24
85/8890/92Aug 21$2.23$0.278.26$85.27$92.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 14$0.11$4.8944.45
$80.00$85.00$90.00Aug 28$0.11$4.8944.45
$101.00$102.00$103.00Jul 17$0.05$0.9519.00
$106.00$107.00$108.00Jul 20$0.05$0.9519.00
$97.00$98.00$99.00Jul 22$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.05$2.4549.00
$90.00$92.50$95.00Aug 21$0.08$2.4230.25
$87.50$90.00$92.50Aug 21$0.09$2.4126.78
$82.50$85.00$87.50Aug 21$0.10$2.4024.00
$94.00$95.00$96.00Jul 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. 87 found (best net $-0.42, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Jul 22-$2.31$2.69
$109.00$110.001:2Jul 17-$0.06$0.94
$116.00$117.001:2Jul 20-$0.06$0.94
$108.00$109.001:2Jul 17-$0.07$0.93
$115.00$116.001:2Jul 20-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 29-$0.42$4.58
$85.00$80.001:2Jul 31-$0.72$4.28
$85.00$80.001:2Aug 7-$1.29$3.71
$90.00$85.001:2Jul 31-$1.56$3.44
$85.00$80.001:2Aug 14-$1.71$3.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 185 found (best yield 12.41%, avg 4.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Aug 28$12.150.570.1%12.41%12.52%55
$99.00Aug 28$11.650.561.1%11.90%13.04%31
$100.00Aug 28$11.250.552.2%11.49%13.65%4875
$101.00Aug 28$10.950.543.2%11.19%14.36%239
$100.00Aug 21$10.600.542.2%10.83%12.98%8098.1K
$98.00Aug 14$10.500.550.1%10.73%10.84%15--
$102.00Aug 28$10.500.524.2%10.73%14.92%--22
$99.00Aug 14$10.100.541.1%10.32%11.45%414
$103.00Aug 28$10.100.515.2%10.32%15.54%2051
$104.00Aug 28$9.850.506.2%10.06%16.30%2612

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 186,383
Total Puts 95,993
Put/Call Ratio 0.52
Net Difference 90,390

Prior's Put/Call Breakdown

Total Calls 260,105
Total Puts 115,160
Put/Call Ratio 0.44
Net Difference 144,945

Prior 7-Day Put/Call Summary

Total Calls 2,928,010
Total Puts 1,453,114
Average Put/Call Ratio 0.51
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