Tour v342
INTC
INTEL CORP
$95.81 -6.97%
(7/16 13:00) ◀
|
Thursday, July 16, 2026 (2:00pm)
January 2026
|
▶ (7/16 15:00)
◀ 7/16 14:00 ▶

Option Volume

Detail
ℹ
Current (07/16 2:00pm) 489,721
Calls: 326,945 (67%)
Puts: 162,776 (33%)
Prior (07/15) 620,078
Calls: 442,205 (71%)
Puts: 177,873 (29%)
Current vs Prior -21.02%
Calls: -26.06% (Calls)
Puts: -8.49% (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 -21.75%
Calls: -21.84%
Puts: -21.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 2:00pm) $248.70M
Calls: $160.07M (64%)
Puts: $88.63M (36%)
Prior (07/15) $302.93M
Calls: $225.21M (74%)
Puts: $77.72M (26%)
Current vs Prior -17.90%
Calls: -28.93%
Puts: +14.04%
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 -44.08%
Calls: -53.99%
Puts: -8.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 2:00pm) 0.50
Prior (07/15) 0.40
Current vs Prior +23.77%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -2.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16 2:00pm) 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 4.84% | 6.74%4.84% | 15.34%4.84% | 25.06%
Prior 6.19% | 7.58%6.19% | 15.58%1.13% | 26.12%
Current vs Prior -21.82% | -11.09%-21.82% | -1.55%+329.98% | -4.05%
Prior 7-Day Avg 6.35% | 8.52%6.63% | 13.81%8.09% | 27.27%
Current vs 7-Day Avg -23.76% | -20.89%-26.95% | +11.12%-40.15% | -8.10%
Prior 7-Day Eod 6.19% | 7.58%6.19% | 15.58%1.13% | 26.12%
Current vs 7-Day Eod -21.82% | -11.09%-21.82% | -1.55%+329.98% | -4.05%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.44% | 6.13%
Calls: 3.59% | 7.40%
Puts: 3.29% | 4.87%
Prior 3.50% | 4.81%
Calls: 2.90% | 6.45%
Puts: 4.10% | 3.17%
Current vs Prior -1.71% | +27.44%
Prior 7-Day Avg 5.40% | 6.82%
Calls: 5.42% | 6.71%
Puts: 5.38% | 6.92%
Current vs 7-Day Avg -36.31% | -10.10%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($160.07M). Extreme bullish P/C ratio of 0.50 - heavy call buying (326,945 calls vs 162,776 puts).

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
14:00BULLISHBULLISHBULLISH
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 432 of results (avg 4.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2111.8011.95$11.881.3%3030.575.5K
$110.00Aug 216.456.55$6.501.5%2.3K0.3813.8K
$100.00Aug 219.659.85$9.752.1%1.3K0.508.1K
$97.50Aug 2110.6510.90$10.782.3%1390.54271
$90.00Jul 2410.1510.40$10.282.4%890.66179
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 3117.7518.00$17.881.4%1600.691.3K
$109.00Jul 3117.0017.30$17.151.7%110.68190
$105.00Aug 2116.7017.00$16.851.8%4020.568.5K
$112.00Jul 3119.3019.65$19.481.8%120.72200
$90.00Aug 218.108.25$8.181.8%1.3K0.369.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.050.06$0.0616.7%13.1K0.0216.5K
$109.00Jul 170.060.07$0.0714.3%1.0K0.032.5K
$108.00Jul 170.070.08$0.0812.5%2.5K0.033.9K
$106.00Jul 170.110.12$0.128.3%2.9K0.052.3K
$105.00Jul 170.140.16$0.1513.3%17.0K0.0710.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.080.09$0.0911.1%8790.0314.0K
$86.00Jul 170.100.12$0.1118.2%3690.04394
$87.50Jul 170.160.19$0.1816.7%1.3K0.072.9K
$89.00Jul 170.260.29$0.2810.7%3.0K0.101.7K
$85.00Jul 200.290.33$0.3112.9%1370.08210

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 278 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 2015.4516.15$15.804.4%101.002
$81.00Jul 2014.4515.15$14.804.7%121.001
$77.50Jul 1718.0518.50$18.272.5%40.9991
$80.00Jul 1715.6016.00$15.802.5%12.3K0.994.8K
$81.00Jul 1714.6015.00$14.802.7%12.2K0.99486
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 1712.1512.55$12.353.2%2231.00690
$109.00Jul 1713.1013.55$13.333.4%361.002.3K
$110.00Jul 1714.1014.45$14.272.5%1.8K1.0012.7K
$111.00Jul 1715.1015.50$15.302.6%261.00249
$112.00Jul 1716.1016.50$16.302.5%1041.00311

Most actively traded options today. High liquidity = easy entry/exit. 570 active (total vol 353.1K, top 18.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.650.67$0.663.0%18.6K0.237.6K
$105.00Jul 170.140.16$0.1513.3%17.0K0.0710.0K
$110.00Jul 170.050.06$0.0616.7%13.1K0.0216.5K
$80.00Jul 1715.6016.00$15.802.5%12.3K0.994.8K
$81.00Jul 1714.6015.00$14.802.7%12.2K0.99486
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 172.102.17$2.133.3%16.3K0.501.7K
$100.00Jul 174.754.85$4.802.1%14.5K0.7731.1K
$92.50Jul 170.800.83$0.823.7%11.1K0.253.9K
$99.00Jul 173.954.20$4.086.1%9.4K0.722.2K
$95.00Jul 171.641.71$1.674.2%8.7K0.4214.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 20.0%, max 73.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 21165.9%95.6%73.5%6133
$80.00Jul 17Aug 28143.5%92.0%55.9%12.3K4.8K
$84.00Jul 17Jul 20124.0%84.3%47.2%1910
$114.00Jul 17Aug 28138.7%97.0%42.9%2781.4K
$82.50Jul 17Aug 21130.0%94.5%37.5%40345
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 21165.9%95.6%73.6%809.1K
$80.00Jul 17Aug 28143.5%92.0%55.9%1.6K12.8K
$114.00Jul 17Aug 28138.7%97.0%43.0%19240
$82.50Jul 17Aug 21130.0%94.5%37.5%5343.4K
$113.00Jul 17Aug 28129.6%96.8%33.9%11233

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 355 found (best R:R 19.00, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$108.00$109.00Aug 28$0.10$0.90$0.109.00$108.10
$110.00$111.00Aug 28$0.10$0.90$0.109.00$110.10
$108.00$109.00Jul 22$0.11$0.89$0.118.09$108.11
$109.00$110.00Jul 22$0.11$0.89$0.118.09$109.11
$101.00$102.00Jul 17$0.12$0.88$0.127.33$101.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$81.00Jul 20$0.10$1.90$0.1019.00$82.90
$89.00$87.50Jul 17$0.10$1.40$0.1014.00$88.90
$84.00$83.00Jul 22$0.12$0.88$0.127.33$83.88
$85.00$84.00Jul 22$0.12$0.88$0.127.33$84.88
$88.00$87.00Jul 20$0.13$0.87$0.136.69$87.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 481 found (best R:R 14.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$89.00Jul 17$1.40$1.40$0.1014.00$88.90
$86.00$87.50Jul 17$1.39$1.39$0.1112.64$87.39
$89.00$90.00Jul 17$0.88$0.88$0.127.33$89.88
$87.00$88.00Jul 20$0.88$0.88$0.127.33$87.88
$82.00$83.00Jul 22$0.88$0.88$0.127.33$82.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$113.00$112.00Jul 22$0.89$0.89$0.118.09$112.11
$100.00$99.00Jul 27$0.89$0.89$0.118.09$99.11
$102.00$101.00Jul 17$0.88$0.88$0.127.33$101.12
$110.00$109.00Jul 27$0.88$0.88$0.127.33$109.12
$105.00$104.00Aug 28$0.87$0.87$0.136.69$104.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$114.00Jul 17Jul 20$0.06138.7%84.3%
$113.00Jul 17Jul 20$0.09129.6%84.2%
$112.00Jul 17Jul 20$0.10129.1%82.9%
$110.00Jul 17Jul 20$0.12124.3%79.5%
$111.00Jul 17Jul 20$0.12127.2%82.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$114.00Jul 17Jul 20$0.05138.7%84.3%
$80.00Jul 17Jul 20$0.07143.5%90.9%
$81.00Jul 17Jul 20$0.07138.1%85.6%
$111.00Jul 17Jul 20$0.15127.2%82.6%
$112.00Jul 17Jul 20$0.15129.1%82.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 276 found (cheapest 4.30% of stock, avg 17.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Jul 17$1.99$2.13$4.12$91.88$100.124.30%
$95.00Jul 17$2.51$1.67$4.18$90.82$99.184.36%
$94.00Jul 17$3.08$1.29$4.37$89.63$98.374.56%
$97.50Jul 17$1.35$3.06$4.41$93.09$101.914.60%
$92.50Jul 17$4.10$0.82$4.92$87.58$97.425.14%
$99.00Jul 17$0.88$4.08$4.96$94.04$103.965.18%
$100.00Jul 17$0.66$4.80$5.46$94.54$105.465.70%
$91.00Jul 17$5.30$0.53$5.83$85.17$96.836.08%
$95.00Jul 20$3.38$2.60$5.98$89.02$100.986.24%
$96.00Jul 20$2.90$3.08$5.98$90.02$101.986.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.90% of stock, avg 13.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$101.00$90.00Jul 17$0.48$0.38$0.86$89.14$101.86
$101.00$91.00Jul 17$0.48$0.53$1.01$89.99$102.01
$100.00$90.00Jul 17$0.66$0.38$1.04$88.96$101.04
$100.00$91.00Jul 17$0.66$0.53$1.19$89.81$101.19
$99.00$90.00Jul 17$0.88$0.38$1.26$88.74$100.26
$101.00$92.50Jul 17$0.48$0.82$1.30$91.20$102.30
$99.00$91.00Jul 17$0.88$0.53$1.41$89.59$100.41
$100.00$92.50Jul 17$0.66$0.82$1.48$91.02$101.48
$99.00$92.50Jul 17$0.88$0.82$1.70$90.80$100.70
$97.50$90.00Jul 17$1.35$0.38$1.73$88.27$99.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 15.67, avg credit $1.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Aug 21$2.35$0.1515.67$90.15$97.35
80/8285/88Aug 21$2.33$0.1713.71$80.17$87.33
82/8588/90Aug 21$2.31$0.1912.16$82.69$89.81
85/8890/92Aug 21$2.29$0.2110.90$85.21$92.29
90/9298/100Aug 21$2.28$0.2210.36$90.22$99.78
77/7885/86Jul 24$0.90$0.109.00$77.10$85.90
77/7888/89Jul 24$0.90$0.109.00$77.10$88.90
88/9091/92Jul 27$1.80$0.209.00$88.20$92.80
90/91102/103Jul 29$0.90$0.109.00$90.10$102.90
95/9699/100Jul 31$0.90$0.109.00$95.10$99.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.06$2.4440.67
$80.00$85.00$90.00Aug 28$0.13$4.8737.46
$95.00$97.50$100.00Aug 21$0.07$2.4334.71
$87.50$90.00$92.50Aug 21$0.09$2.4126.78
$85.00$87.50$90.00Aug 21$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.07$2.4334.71
$80.00$82.50$85.00Aug 21$0.08$2.4230.25
$85.00$87.50$90.00Aug 21$0.10$2.4024.00
$89.00$90.00$91.00Jul 17$0.05$0.9519.00
$97.00$98.00$99.00Jul 20$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. 80 found (best net $-0.68, 80 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.50$99.001:2Jul 17-$0.41$1.09
$106.00$107.001:2Jul 17-$0.06$0.94
$108.00$109.001:2Jul 17-$0.06$0.94
$113.00$114.001:2Jul 20-$0.06$0.94
$107.00$108.001:2Jul 17-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 29-$0.68$4.32
$85.00$80.001:2Jul 31-$1.04$3.96
$85.00$80.001:2Aug 7-$1.62$3.38
$90.00$85.001:2Jul 31-$1.90$3.10
$85.00$80.001:2Aug 14-$2.10$2.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 12.58%, avg 4.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$96.00Aug 28$12.050.560.2%12.58%12.78%122
$97.00Aug 28$11.450.551.2%11.95%13.19%134
$98.00Aug 28$11.000.542.3%11.48%13.77%155
$99.00Aug 28$10.700.533.3%11.17%14.50%41
$97.50Aug 21$10.650.541.8%11.12%12.88%139271
$96.00Aug 14$10.300.550.2%10.75%10.95%261
$100.00Aug 28$10.300.524.4%10.75%15.12%9375
$97.00Aug 14$9.900.541.2%10.33%11.57%1113
$101.00Aug 28$9.900.505.4%10.33%15.75%239
$102.00Aug 28$9.700.496.5%10.12%16.58%622

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 326,945
Total Puts 162,776
Put/Call Ratio 0.50
Net Difference 164,169

Prior's Put/Call Breakdown

Total Calls 442,205
Total Puts 177,873
Put/Call Ratio 0.40
Net Difference 264,332

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