Tour v342
INTC
INTEL CORP
$96.50 -6.30%
(7/16 14:00) ◀
|
Thursday, July 16, 2026 (3:00pm)
January 2026
|
▶ (7/16 16:00)
◀ 7/16 15:00 ▶

Option Volume

Detail
ℹ
Current (07/16 3:00pm) 605,882
Calls: 400,814 (66%)
Puts: 205,068 (34%)
Prior (07/15) 685,359
Calls: 491,387 (72%)
Puts: 193,972 (28%)
Current vs Prior -11.60%
Calls: -18.43% (Calls)
Puts: +5.72% (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 -3.19%
Calls: -4.18%
Puts: -1.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 3:00pm) $383.79M
Calls: $226.57M (59%)
Puts: $157.22M (41%)
Prior (07/15) $323.91M
Calls: $237.12M (73%)
Puts: $86.79M (27%)
Current vs Prior +18.48%
Calls: -4.45%
Puts: +81.13%
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 -13.71%
Calls: -34.87%
Puts: +62.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:00pm) 0.51
Prior (07/15) 0.39
Current vs Prior +29.61%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +0.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16 3:00pm) 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 5.15% | 6.77%5.15% | 15.42%5.15% | 24.92%
Prior 6.19% | 7.58%6.19% | 15.58%1.13% | 26.12%
Current vs Prior -16.86% | -10.77%-16.86% | -1.05%+357.28% | -4.58%
Prior 7-Day Avg 6.35% | 8.52%6.63% | 13.81%8.09% | 27.27%
Current vs 7-Day Avg -18.92% | -20.61%-22.31% | +11.68%-36.35% | -8.61%
Prior 7-Day Eod 6.19% | 7.58%6.19% | 15.58%1.13% | 26.12%
Current vs 7-Day Eod -16.86% | -10.77%-16.86% | -1.05%+357.28% | -4.58%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.42% | 8.43%
Calls: 3.40% | 9.23%
Puts: 3.44% | 7.62%
Prior 3.50% | 4.81%
Calls: 2.90% | 6.45%
Puts: 4.10% | 3.17%
Current vs Prior -2.29% | +75.26%
Prior 7-Day Avg 5.40% | 6.82%
Calls: 5.42% | 6.71%
Puts: 5.38% | 6.92%
Current vs 7-Day Avg -36.68% | +23.63%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.51.

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
15:00BULLISHBULLISHBULLISH
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 456 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2110.1010.25$10.181.5%1.4K0.528.1K
$102.00Jul 222.112.15$2.131.9%11.9K0.33429
$85.00Aug 2117.5517.90$17.732.0%1160.723.0K
$77.50Jul 1718.8019.20$19.002.1%40.9991
$80.00Jul 1716.3516.70$16.522.1%22.5K0.994.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2123.5023.85$23.681.5%1670.664.5K
$100.00Aug 2113.2013.40$13.301.5%9390.4820.6K
$115.00Jul 1718.4518.75$18.601.6%2.9K1.005.7K
$112.00Jul 3118.8519.20$19.021.8%130.70200
$113.00Jul 2418.5518.90$18.731.9%250.76413

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.050.06$0.0616.7%13.4K0.0216.5K
$106.00Jul 170.140.16$0.1513.3%3.2K0.062.3K
$105.00Jul 170.180.21$0.2015.0%19.0K0.0810.0K
$110.00Jul 200.200.24$0.2218.2%6080.061.7K
$104.00Jul 170.250.28$0.2711.1%3.8K0.102.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 170.210.24$0.2213.6%3.2K0.081.7K
$85.00Jul 200.230.28$0.2619.2%1440.07210
$90.00Jul 170.300.32$0.316.5%4.3K0.1114.0K
$86.00Jul 200.320.35$0.348.8%3470.09102
$82.00Jul 220.370.45$0.4119.5%390.0813

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 288 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 2016.2516.95$16.604.2%101.002
$77.50Jul 1718.8019.20$19.002.1%40.9991
$80.00Jul 1716.3516.70$16.522.1%22.5K0.994.8K
$81.00Jul 1715.3515.70$15.522.3%22.4K0.99486
$82.50Jul 1713.8514.20$14.022.5%90.98209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Jul 1712.4012.80$12.603.2%381.002.3K
$110.00Jul 1713.4013.80$13.602.9%1.9K1.0012.7K
$111.00Jul 1714.3514.75$14.552.7%311.00249
$112.00Jul 1715.4015.75$15.582.2%1071.00311
$113.00Jul 1716.3516.75$16.552.4%91.00231

Most actively traded options today. High liquidity = easy entry/exit. 595 active (total vol 422.7K, top 23.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.820.85$0.843.6%23.1K0.277.6K
$80.00Jul 1716.3516.70$16.522.1%22.5K0.994.8K
$81.00Jul 1715.3515.70$15.522.3%22.4K0.99486
$105.00Jul 170.180.21$0.2015.0%19.0K0.0810.0K
$110.00Jul 170.050.06$0.0616.7%13.4K0.0216.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 171.801.86$1.833.3%17.2K0.451.7K
$100.00Jul 174.204.45$4.335.8%15.2K0.7331.1K
$92.50Jul 170.650.70$0.687.4%11.6K0.213.9K
$95.00Jul 171.381.43$1.403.6%9.8K0.3814.9K
$99.00Jul 173.503.70$3.605.6%9.6K0.672.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 23.4%, max 85.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 21177.6%95.7%85.6%6133
$80.00Jul 17Aug 28151.1%92.2%63.9%22.5K4.8K
$84.00Jul 17Jul 20130.1%85.2%52.7%2010
$82.50Jul 17Aug 21140.0%95.1%47.3%46345
$115.00Jul 17Aug 28139.3%95.2%46.3%3.2K9.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 21177.6%95.7%85.6%1139.1K
$80.00Jul 17Aug 28151.1%92.2%63.9%1.8K12.8K
$82.50Jul 17Aug 21140.0%95.1%47.3%7103.4K
$115.00Jul 17Aug 28139.3%95.2%46.3%2.9K5.8K
$114.00Jul 17Aug 28133.4%96.1%38.8%19240

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 359 found (best R:R 9.00, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$114.00Jul 27$0.10$0.90$0.109.00$113.10
$113.00$114.00Jul 29$0.10$0.90$0.109.00$113.10
$105.00$106.00Jul 20$0.11$0.89$0.118.09$105.11
$109.00$110.00Jul 22$0.11$0.89$0.118.09$109.11
$111.00$112.00Jul 27$0.11$0.89$0.118.09$111.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$87.00Jul 20$0.10$0.90$0.109.00$87.90
$91.00$90.00Jul 17$0.12$0.88$0.127.33$90.88
$85.00$84.00Jul 22$0.12$0.88$0.127.33$84.88
$96.00$95.00Jul 27$0.12$0.88$0.127.33$95.88
$91.00$90.00Jul 27$0.13$0.87$0.136.69$90.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 486 found (best R:R 11.50, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$85.00Jul 22$1.84$1.84$0.1611.50$84.84
$90.00$91.00Jul 17$0.90$0.90$0.109.00$90.90
$82.00$83.00Jul 22$0.88$0.88$0.127.33$82.88
$88.00$89.00Jul 22$0.88$0.88$0.127.33$88.88
$89.00$90.00Jul 20$0.85$0.85$0.155.67$89.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$103.00$102.00Jul 17$0.90$0.90$0.109.00$102.10
$115.00$113.00Jul 29$1.80$1.80$0.209.00$113.20
$112.00$110.00Jul 27$1.79$1.79$0.218.52$110.21
$108.00$107.00Jul 22$0.88$0.88$0.127.33$107.12
$112.00$111.00Jul 22$0.88$0.88$0.127.33$111.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $1.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 20$0.05139.3%82.9%
$114.00Jul 17Jul 20$0.06133.4%81.8%
$80.00Jul 17Jul 20$0.08151.1%94.2%
$113.00Jul 17Jul 20$0.09130.3%81.6%
$112.00Jul 17Jul 20$0.10126.6%80.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Jul 17Jul 20$0.05130.3%81.6%
$80.00Jul 17Jul 20$0.07151.1%94.2%
$81.00Jul 17Jul 20$0.08148.7%91.1%
$112.00Jul 17Jul 20$0.12126.6%80.7%
$111.00Jul 17Jul 20$0.13122.4%80.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 290 found (cheapest 4.33% of stock, avg 17.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Jul 17$2.35$1.83$4.18$91.82$100.184.33%
$97.50Jul 17$1.65$2.62$4.27$93.23$101.774.42%
$95.00Jul 17$2.93$1.40$4.33$90.67$99.334.49%
$94.00Jul 17$3.58$1.05$4.63$89.37$98.634.80%
$99.00Jul 17$1.10$3.60$4.70$94.30$103.704.87%
$100.00Jul 17$0.84$4.33$5.17$94.83$105.175.36%
$92.50Jul 17$4.68$0.68$5.36$87.14$97.865.55%
$101.00Jul 17$0.63$5.13$5.76$95.24$106.765.97%
$96.00Jul 20$3.25$2.76$6.01$89.99$102.016.23%
$97.00Jul 20$2.81$3.28$6.09$90.91$103.096.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.93% of stock, avg 13.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$91.00Jul 17$0.47$0.43$0.90$90.10$102.90
$101.00$91.00Jul 17$0.63$0.43$1.06$89.94$102.06
$102.00$92.50Jul 17$0.47$0.68$1.15$91.35$103.15
$100.00$91.00Jul 17$0.84$0.43$1.27$89.73$101.27
$101.00$92.50Jul 17$0.63$0.68$1.31$91.19$102.31
$100.00$92.50Jul 17$0.84$0.68$1.52$90.98$101.52
$102.00$94.00Jul 17$0.47$1.05$1.52$92.48$103.52
$99.00$91.00Jul 17$1.10$0.43$1.53$89.47$100.53
$101.00$94.00Jul 17$0.63$1.05$1.68$92.32$102.68
$99.00$92.50Jul 17$1.10$0.68$1.78$90.72$100.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 21.73, avg credit $1.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Aug 21$2.39$0.1121.73$77.61$84.89
92/9598/100Aug 21$2.35$0.1515.67$92.65$99.85
82/8588/90Aug 21$2.29$0.2110.90$82.71$89.79
85/8890/92Aug 21$2.28$0.2210.36$85.22$92.28
85/8892/95Aug 21$2.28$0.2210.36$85.22$94.78
80/8285/88Aug 21$2.27$0.239.87$80.23$87.27
80/8185/86Jul 24$0.90$0.109.00$80.10$85.90
83/8489/90Jul 24$0.90$0.109.00$83.10$89.90
86/8796/97Jul 29$0.90$0.109.00$86.10$96.90
94/9597/98Jul 31$0.90$0.109.00$94.10$97.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.50$89.00Jul 17$0.05$1.4529.00
$87.50$90.00$92.50Aug 21$0.12$2.3819.83
$99.00$100.00$101.00Jul 17$0.05$0.9519.00
$100.00$101.00$102.00Jul 17$0.05$0.9519.00
$89.00$90.00$91.00Jul 20$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.05$2.4549.00
$80.00$82.50$85.00Aug 21$0.06$2.4440.67
$77.50$80.00$82.50Aug 21$0.09$2.4126.78
$82.50$85.00$87.50Aug 21$0.11$2.3921.73
$105.00$110.00$115.00Aug 21$0.23$4.7720.74

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 $-0.74, 80 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.50$99.001:2Jul 17-$0.55$0.95
$108.00$109.001:2Jul 17-$0.06$0.94
$113.00$114.001:2Jul 20-$0.06$0.94
$114.00$115.001:2Jul 20-$0.07$0.93
$106.00$107.001:2Jul 17-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 29-$0.74$4.26
$85.00$80.001:2Jul 31-$0.98$4.02
$85.00$80.001:2Aug 7-$1.58$3.42
$90.00$85.001:2Jul 31-$1.86$3.14
$85.00$80.001:2Aug 14-$2.01$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 180 found (best yield 12.07%, avg 4.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Aug 28$11.650.560.5%12.07%12.59%184
$97.50Aug 21$11.050.551.0%11.45%12.49%212271
$98.00Aug 28$11.050.551.6%11.45%13.01%155
$99.00Aug 28$10.750.532.6%11.14%13.73%51
$100.00Aug 28$10.650.523.6%11.04%14.66%9375
$97.00Aug 14$10.350.550.5%10.73%11.24%2213
$100.00Aug 21$10.100.523.6%10.47%14.09%1.4K8.1K
$98.00Aug 14$9.950.531.6%10.31%11.87%191--
$101.00Aug 28$9.950.514.7%10.31%14.97%339
$102.00Aug 28$9.600.505.7%9.95%15.65%922

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 400,814
Total Puts 205,068
Put/Call Ratio 0.51
Net Difference 195,746

Prior's Put/Call Breakdown

Total Calls 491,387
Total Puts 193,972
Put/Call Ratio 0.39
Net Difference 297,415

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