Tour v344
INTC
INTEL CORP
$97.06 -5.76%
(7/16 15:00) ◀
|
Thursday, July 16, 2026 (4:00pm)
January 2026
|
▶ (7/16 18:37)
◀ 7/16 16:00 ▶

Option Volume

Detail
ℹ
Current (07/16 4:00pm) 721,945
Calls: 452,062 (63%)
Puts: 269,883 (37%)
Prior (07/15) 776,433
Calls: 553,427 (71%)
Puts: 223,006 (29%)
Current vs Prior -7.02%
Calls: -18.32% (Calls)
Puts: +21.02% (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 +15.35%
Calls: +8.07%
Puts: +30.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 4:00pm) $496.19M
Calls: $265.42M (53%)
Puts: $230.76M (47%)
Prior (07/15) $378.02M
Calls: $286.43M (76%)
Puts: $91.59M (24%)
Current vs Prior +31.26%
Calls: -7.33%
Puts: +151.96%
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 +11.56%
Calls: -23.70%
Puts: +138.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 4:00pm) 0.60
Prior (07/15) 0.40
Current vs Prior +48.16%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +17.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16 4:00pm) 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 4.95% | 6.59%4.95% | 15.33%4.95% | 24.83%
Prior 6.19% | 7.58%6.19% | 15.58%1.13% | 26.12%
Current vs Prior -20.17% | -13.05%-20.17% | -1.63%+339.08% | -4.94%
Prior 7-Day Avg 6.35% | 8.52%6.63% | 13.81%8.09% | 27.27%
Current vs 7-Day Avg -22.14% | -22.64%-25.40% | +11.04%-38.88% | -8.95%
Prior 7-Day Eod 6.19% | 7.58%6.19% | 15.58%1.13% | 26.12%
Current vs 7-Day Eod -20.17% | -13.05%-20.17% | -1.63%+339.08% | -4.94%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.42% | 8.02%
Calls: 3.40% | 8.75%
Puts: 3.44% | 7.29%
Prior 3.50% | 4.81%
Calls: 2.90% | 6.45%
Puts: 4.10% | 3.17%
Current vs Prior -2.29% | +66.74%
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% | +17.62%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60. P/C ratio rising 48% - increased hedging/bearish positioning.

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
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 435 of results (avg 5.0%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 216.957.05$7.001.4%2.6K0.4013.8K
$100.00Aug 2110.3510.55$10.451.9%1.5K0.528.1K
$80.00Jul 1716.9517.35$17.152.3%22.5K1.004.8K
$80.00Jul 2418.4018.85$18.632.4%1380.86718
$81.00Jul 1715.9516.35$16.152.5%22.4K1.00486
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2123.0023.45$23.231.9%1800.654.5K
$115.00Jul 1717.7518.10$17.932.0%6.8K0.995.7K
$112.00Jul 2417.1517.50$17.332.0%790.74332
$116.00Jul 3121.4521.90$21.672.1%10.74167
$113.00Jul 3119.0519.45$19.252.1%290.71536

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.58, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 170.130.14$0.147.1%3.8K0.062.3K
$105.00Jul 170.170.18$0.185.6%22.1K0.0810.0K
$104.00Jul 170.230.26$0.2512.0%4.3K0.102.5K
$103.00Jul 170.320.36$0.3411.8%6.0K0.142.4K
$107.00Jul 200.370.45$0.4119.5%2060.11200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 170.150.18$0.1618.8%3.3K0.071.7K
$90.00Jul 170.210.24$0.2213.6%5.0K0.0914.0K
$91.00Jul 170.280.32$0.3013.3%1.3K0.11743
$87.00Jul 200.330.40$0.3718.9%1160.0950
$92.50Jul 170.490.54$0.529.6%12.7K0.183.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 299 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 1716.9517.35$17.152.3%22.5K1.004.8K
$81.00Jul 1715.9516.35$16.152.5%22.4K1.00486
$82.50Jul 1714.4514.85$14.652.7%101.00209
$84.00Jul 1712.9513.35$13.153.0%111.0010
$85.00Jul 1711.9512.35$12.153.3%1021.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1717.7518.10$17.932.0%6.8K0.995.7K
$116.00Jul 1718.7019.15$18.922.4%1.1K0.99656
$114.00Jul 1716.7517.15$16.952.4%130.99238
$112.00Jul 1714.7515.15$14.952.7%1080.99311
$113.00Jul 1715.7516.15$15.952.5%90.99231

Most actively traded options today. High liquidity = easy entry/exit. 617 active (total vol 478.6K, top 27.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.860.90$0.884.5%27.9K0.297.6K
$80.00Jul 1716.9517.35$17.152.3%22.5K1.004.8K
$81.00Jul 1715.9516.35$16.152.5%22.4K1.00486
$105.00Jul 170.170.18$0.185.6%22.1K0.0810.0K
$110.00Jul 170.040.05$0.0520.0%13.6K0.0216.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 171.441.54$1.496.7%18.0K0.411.7K
$100.00Jul 173.753.90$3.833.9%15.8K0.7131.1K
$95.00Jul 171.081.21$1.1511.3%13.3K0.3314.9K
$92.50Jul 170.490.54$0.529.6%12.7K0.183.9K
$99.00Jul 172.983.20$3.097.1%9.8K0.642.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 18.8%, max 71.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 28158.2%92.5%71.1%22.5K4.8K
$84.00Jul 17Jul 20137.1%87.2%57.2%2010
$82.50Jul 17Aug 21138.9%94.9%46.3%51345
$116.00Jul 17Aug 28136.0%94.0%44.7%3551.7K
$85.00Jul 17Aug 28129.2%92.9%39.1%1331.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 28158.2%92.5%71.1%1.8K12.8K
$82.50Jul 17Aug 21138.9%94.9%46.3%2.6K3.4K
$85.00Jul 17Aug 28129.2%92.9%39.1%1.7K14.2K
$116.00Jul 17Aug 14136.0%99.2%37.2%1.1K713
$115.00Jul 17Aug 28129.9%95.5%35.9%6.8K5.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 368 found (best R:R 9.00, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$107.00Jul 20$0.10$0.90$0.109.00$106.10
$105.00$106.00Jul 20$0.12$0.88$0.127.33$105.12
$111.00$112.00Aug 28$0.12$0.88$0.127.33$111.12
$102.00$103.00Jul 17$0.13$0.87$0.136.69$102.13
$109.00$110.00Jul 22$0.13$0.87$0.136.69$109.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$90.00Jul 27$0.10$0.90$0.109.00$90.90
$89.00$88.00Jul 20$0.11$0.89$0.118.09$88.89
$81.00$80.00Jul 24$0.11$0.89$0.118.09$80.89
$85.00$84.00Jul 22$0.12$0.88$0.127.33$84.88
$86.00$85.00Jul 22$0.12$0.88$0.127.33$85.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 495 found (best R:R 9.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$85.00Jul 22$1.80$1.80$0.209.00$84.80
$91.00$92.50Jul 17$1.33$1.33$0.177.82$92.33
$90.00$91.00Jul 27$0.88$0.88$0.127.33$90.88
$88.00$89.00Jul 20$0.87$0.87$0.136.69$88.87
$89.00$90.00Jul 20$0.86$0.86$0.146.14$89.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$105.00Jul 27$0.90$0.90$0.109.00$105.10
$110.00$108.00Jul 29$1.80$1.80$0.209.00$108.20
$104.00$103.00Jul 17$0.88$0.88$0.127.33$103.12
$108.00$107.00Jul 20$0.88$0.88$0.127.33$107.12
$109.00$108.00Jul 22$0.88$0.88$0.127.33$108.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $1.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 20$0.06129.9%80.8%
$116.00Jul 17Jul 20$0.06136.0%85.0%
$80.00Jul 17Jul 20$0.08158.2%98.9%
$81.00Jul 17Jul 20$0.08152.6%96.3%
$114.00Jul 17Jul 20$0.08124.0%81.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Jul 17Jul 20$0.05128.9%80.5%
$115.00Jul 17Jul 20$0.05129.9%80.8%
$80.00Jul 17Jul 20$0.08158.2%98.9%
$112.00Jul 17Jul 20$0.08115.7%79.4%
$81.00Jul 17Jul 20$0.10152.6%96.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 4.14% of stock, avg 17.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.50Jul 17$1.78$2.24$4.02$93.48$101.524.14%
$96.00Jul 17$2.56$1.49$4.05$91.95$100.054.17%
$99.00Jul 17$1.19$3.09$4.28$94.72$103.284.41%
$95.00Jul 17$3.23$1.15$4.38$90.62$99.384.51%
$100.00Jul 17$0.88$3.83$4.71$95.29$104.714.85%
$94.00Jul 17$3.93$0.84$4.77$89.23$98.774.91%
$101.00Jul 17$0.65$4.55$5.20$95.80$106.205.36%
$92.50Jul 17$5.10$0.52$5.62$86.88$98.125.79%
$102.00Jul 17$0.47$5.35$5.82$96.18$107.826.00%
$97.00Jul 20$2.97$2.88$5.85$91.15$102.856.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 264 found (cheapest 0.79% of stock, avg 13.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$91.00Jul 17$0.47$0.30$0.77$90.23$102.77
$101.00$91.00Jul 17$0.65$0.30$0.95$90.05$101.95
$102.00$92.50Jul 17$0.47$0.52$0.99$91.51$102.99
$101.00$92.50Jul 17$0.65$0.52$1.17$91.33$102.17
$100.00$91.00Jul 17$0.88$0.30$1.18$89.82$101.18
$102.00$94.00Jul 17$0.47$0.84$1.31$92.69$103.31
$100.00$92.50Jul 17$0.88$0.52$1.40$91.10$101.40
$99.00$91.00Jul 17$1.19$0.30$1.49$89.51$100.49
$101.00$94.00Jul 17$0.65$0.84$1.49$92.51$102.49
$102.00$95.00Jul 17$0.47$1.15$1.62$93.38$103.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 12.89, avg credit $1.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Aug 21$2.32$0.1812.89$90.18$97.32
80/8285/88Aug 21$2.31$0.1912.16$80.19$87.31
85/8890/92Aug 21$2.30$0.2011.50$85.20$92.30
88/9092/95Aug 21$2.28$0.2210.36$87.72$94.78
82/8588/90Aug 21$2.27$0.239.87$82.73$89.77
82/8387/88Jul 24$0.90$0.109.00$82.10$87.90
92/9395/96Jul 29$0.90$0.109.00$92.10$95.90
94/9599/100Jul 31$0.90$0.109.00$94.10$99.90
94/95101/102Aug 7$0.90$0.109.00$94.10$101.90
95/96101/102Aug 7$0.90$0.109.00$95.10$101.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.07$2.4334.71
$87.50$90.00$92.50Aug 21$0.07$2.4334.71
$92.50$95.00$97.50Aug 21$0.08$2.4230.25
$86.00$87.50$89.00Jul 17$0.05$1.4529.00
$82.50$85.00$87.50Aug 21$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.07$2.4334.71
$90.00$92.50$95.00Aug 21$0.08$2.4230.25
$95.00$97.50$100.00Aug 21$0.08$2.4230.25
$80.00$82.00$84.00Jul 27$0.08$1.9224.00
$82.50$85.00$87.50Aug 21$0.10$2.4024.00

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 $-0.78, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$111.00$112.001:2Jul 17$0.00$1.00
$109.00$110.001:2Jul 17-$0.05$0.95
$106.00$107.001:2Jul 17-$0.06$0.94
$107.00$108.001:2Jul 17-$0.06$0.94
$114.00$115.001:2Jul 20-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 29-$0.78$4.22
$85.00$80.001:2Jul 31-$0.96$4.04
$85.00$80.001:2Aug 7-$1.55$3.45
$90.00$85.001:2Jul 31-$1.77$3.23
$85.00$80.001:2Aug 14-$1.97$3.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 11.64%, avg 4.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Aug 21$11.300.560.5%11.64%12.10%270271
$98.00Aug 28$11.100.551.0%11.44%12.40%155
$100.00Aug 28$11.000.533.0%11.33%14.36%10775
$99.00Aug 28$10.700.542.0%11.02%13.02%51
$100.00Aug 21$10.350.523.0%10.66%13.69%1.5K8.1K
$98.00Aug 14$10.200.541.0%10.51%11.48%282--
$101.00Aug 28$9.900.514.1%10.20%14.26%339
$99.00Aug 14$9.750.532.0%10.05%12.04%744
$102.00Aug 28$9.500.505.1%9.79%14.88%922
$100.00Aug 14$9.350.513.0%9.63%12.66%208630

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 452,062
Total Puts 269,883
Put/Call Ratio 0.60
Net Difference 182,179

Prior's Put/Call Breakdown

Total Calls 553,427
Total Puts 223,006
Put/Call Ratio 0.40
Net Difference 330,421

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