Tour v388
INTC
INTEL CORP
$102.62 -2.68%
$103.32 (+0.68%)🌙
as of 07/22 06:04 PM
(7/22 16:00) ◀
|
Wednesday, July 22, 2026 (6:04pm)
January 2026
|
▶ (7/23 10:00)
◀ 7/22 18:04 ▶

Option Volume

Detail
ℹ
Current (07/22) 548,805
Calls: 333,087 (61%)
Puts: 215,718 (39%)
Prior (07/21) 656,676
Calls: 427,502 (65%)
Puts: 229,174 (35%)
Current vs Prior -16.43%
Calls: -22.09% (Calls)
Puts: -5.87% (Puts)
Prior 7-Day Total 4,871,926
Calls: 3,090,183 (63%)
Puts: 1,781,743 (37%)
Prior 7-Day Average 695,989
Calls: 441,454 (63%)
Puts: 254,534 (37%)
Current vs Prior 7-Day Avg -21.15%
Calls: -24.55%
Puts: -15.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $203.20M
Calls: $126.00M (62%)
Puts: $77.21M (38%)
Prior (07/21) $462.89M
Calls: $360.00M (78%)
Puts: $102.90M (22%)
Current vs Prior -56.10%
Calls: -65.00%
Puts: -24.97%
Prior 7-Day Total $2.68B
Calls: $1.88B (70%)
Puts: $794.17M (30%)
Prior 7-Day Average $382.32M
Calls: $268.86M (70%)
Puts: $113.45M (30%)
Current vs Prior 7-Day Avg -46.85%
Calls: -53.14%
Puts: -31.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.65
Prior (07/21) 0.54
Current vs Prior +20.81%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +13.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 5,118,630
Calls: 2,606,753 (51%)
Puts: 2,511,877 (49%)
Prior (07/21) 3,806,258
Calls: 1,930,884 (51%)
Puts: 1,875,374 (49%)
Current vs Prior +34.48%
Prior 7-Day Total 29,955,505
Calls: 16,126,694 (54%)
Puts: 13,828,811 (46%)
Prior 7-Day Average 4,279,357
Calls: 2,303,813 (54%)
Puts: 1,975,544 (46%)
Current vs Prior 7-Day Avg +19.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/22) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 1.59% | 13.06%13.06% | 16.94%23.63% | 32.01%
Prior 4.89% | 13.29%13.29% | 17.07%23.90% | 32.56%
Current vs Prior +166.85% | +5.62%-1.72% | -0.78%-1.12% | -1.67%
Prior 7-Day Avg 5.50% | 9.69%7.93% | 16.17%6.20% | 26.64%
Current vs 7-Day Avg +137.41% | +44.75%+64.66% | +4.71%+280.87% | +20.17%
Prior 7-Day Eod 1.34% | 12.74%13.29% | 17.07%23.90% | 32.56%
Current vs 7-Day Eod +874.30% | +10.13%-1.72% | -0.78%-1.12% | -1.67%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.72% | 4.86%
Calls: 4.41% | 5.48%
Puts: 3.03% | 4.23%
Prior 3.38% | 3.57%
Calls: 1.94% | 3.58%
Puts: 4.83% | 3.56%
Current vs Prior +10.06% | +36.13%
Prior 7-Day Avg 5.13% | 4.63%
Calls: 3.99% | 5.26%
Puts: 4.91% | 4.79%
Current vs 7-Day Avg -27.53% | +5.03%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($126.00M). Light premium activity with dollar volume down 56% vs prior. Bullish P/C ratio of 0.65. Rising open interest (up 34%) indicates new positions being established.

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

📈 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 509 of results (avg 4.7%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 245.405.50$5.451.8%5.1K0.484.1K
$120.00Aug 216.006.15$6.082.5%4.7K0.3542.3K
$100.00Jul 247.657.85$7.752.6%2.6K0.605.5K
$120.00Jul 241.501.54$1.522.6%7.9K0.1830.7K
$90.00Aug 716.8017.25$17.022.6%550.75499
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Aug 723.5023.95$23.731.9%--0.7333
$120.00Jul 2418.6019.00$18.802.1%540.812.3K
$110.00Aug 2115.9016.25$16.082.2%3010.5312.8K
$123.00Jul 3122.4522.95$22.702.2%360.77139
$120.00Aug 1421.9022.40$22.152.3%110.67124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.83, cheapest $0.63)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 240.600.65$0.637.9%9350.08909
$84.00Jul 240.700.74$0.725.6%7320.09679
$85.00Jul 240.830.86$0.853.5%1.8K0.103.4K
$83.00Jul 270.800.90$0.8511.8%330.1028
$86.00Jul 240.951.00$0.985.1%8850.12725

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 356 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 2219.1520.10$19.634.8%441.0058
$84.00Jul 2218.1519.10$18.635.1%181.0011
$85.00Jul 2217.1518.10$17.635.4%401.0063
$86.00Jul 2216.1517.10$16.635.7%231.0042
$87.00Jul 2215.1516.10$15.636.1%51.0040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 2216.9017.90$17.405.7%171.007
$122.00Jul 2218.7519.70$19.234.9%21.002
$123.00Jul 2219.9020.90$20.404.9%11.003
$114.00Jul 2210.9011.55$11.235.8%141.0026
$115.00Jul 2211.9512.55$12.254.9%6.2K1.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 726 active (total vol 425.6K, top 38.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 220.020.06$0.04100.0%38.6K0.064.8K
$106.00Jul 220.000.01$0.01100.0%31.7K0.011.8K
$107.00Jul 220.000.01$0.01100.0%23.9K0.011.2K
$110.00Aug 219.009.30$9.153.3%18.5K0.4715.7K
$110.00Jul 220.000.01$0.01100.0%16.1K0.016.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 220.570.86$0.7240.3%29.0K0.642.5K
$104.00Jul 221.281.71$1.5028.7%21.3K0.872.2K
$105.00Jul 222.062.50$2.2819.3%15.3K0.941.2K
$102.00Jul 220.160.30$0.2360.9%14.6K0.311.7K
$106.00Jul 222.943.60$3.2720.2%6.9K0.99326

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 414.4%, max 950.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$121.00Jul 22Aug 281022.7%97.3%950.9%60148
$83.00Jul 22Aug 28995.8%100.1%895.2%7658
$84.00Jul 22Aug 21944.2%102.8%818.6%3311
$85.00Jul 22Aug 28893.0%99.5%797.3%4198
$123.00Jul 22Aug 28850.1%98.2%765.4%--134
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$121.00Jul 22Aug 281022.7%97.3%950.9%4216
$83.00Jul 22Aug 28995.8%100.1%895.2%921.8K
$84.00Jul 22Aug 28944.2%100.0%844.3%87679
$85.00Jul 22Aug 28893.0%99.5%797.3%1026.4K
$119.00Jul 22Aug 28852.2%99.0%761.1%413

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 489 found (best R:R 9.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$114.00Jul 29$0.10$0.90$0.109.00$113.10
$120.00$121.00Jul 29$0.10$0.90$0.109.00$120.10
$121.00$122.00Jul 24$0.12$0.88$0.127.33$121.12
$122.00$123.00Jul 24$0.12$0.88$0.127.33$122.12
$120.00$121.00Jul 24$0.13$0.87$0.136.69$120.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$84.00Jul 24$0.13$0.87$0.136.69$84.87
$86.00$85.00Jul 24$0.13$0.87$0.136.69$85.87
$84.00$83.00Jul 27$0.13$0.87$0.136.69$83.87
$85.00$84.00Jul 27$0.13$0.87$0.136.69$84.87
$84.00$83.00Jul 29$0.13$0.87$0.136.69$83.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 634 found (best R:R 9.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$84.00Jul 24$0.90$0.90$0.109.00$83.90
$87.00$88.00Jul 24$0.90$0.90$0.109.00$87.90
$85.00$87.00Jul 27$1.80$1.80$0.209.00$86.80
$83.00$85.00Jul 31$1.80$1.80$0.209.00$84.80
$101.00$102.00Jul 22$0.89$0.89$0.118.09$101.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$114.00$113.00Aug 28$0.90$0.90$0.109.00$113.10
$109.00$108.00Jul 22$0.88$0.88$0.127.33$108.12
$119.00$118.00Jul 24$0.88$0.88$0.127.33$118.12
$120.00$119.00Aug 3$0.88$0.88$0.127.33$119.12
$121.00$120.00Jul 24$0.87$0.87$0.136.69$120.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $2.90, cheapest $0.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 22Jul 24$0.77995.8%220.2%
$84.00Jul 22Jul 24$0.87944.2%218.8%
$85.00Jul 22Jul 24$1.00893.0%218.8%
$86.00Jul 22Jul 24$1.04842.2%218.0%
$123.00Jul 22Jul 24$1.14850.1%219.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 22Jul 24$0.62995.8%220.2%
$84.00Jul 22Jul 24$0.71944.2%218.8%
$85.00Jul 22Jul 24$0.84893.0%218.8%
$86.00Jul 22Jul 24$0.97842.2%218.0%
$123.00Jul 22Jul 24$1.10850.1%219.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 350 found (cheapest 0.99% of stock, avg 18.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$103.00Jul 22$0.30$0.72$1.02$101.98$104.020.99%
$102.00Jul 22$0.91$0.23$1.14$100.86$103.141.11%
$104.00Jul 22$0.09$1.50$1.59$102.41$105.591.55%
$101.00Jul 22$1.80$0.06$1.86$99.14$102.861.81%
$105.00Jul 22$0.04$2.28$2.32$102.68$107.322.26%
$100.00Jul 22$2.77$0.01$2.78$97.22$102.782.71%
$106.00Jul 22$0.01$3.27$3.28$102.72$109.283.20%
$99.00Jul 22$3.78$0.01$3.79$95.21$102.793.69%
$107.00Jul 22$0.01$4.43$4.44$102.56$111.444.33%
$98.00Jul 22$4.78$0.01$4.79$93.21$102.794.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.10% of stock, avg 15.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$101.00Jul 22$0.04$0.06$0.10$100.90$105.10
$104.00$101.00Jul 22$0.09$0.06$0.15$100.85$104.15
$105.00$102.00Jul 22$0.04$0.23$0.27$101.73$105.27
$104.00$102.00Jul 22$0.09$0.23$0.32$101.68$104.32
$103.00$101.00Jul 22$0.30$0.06$0.36$100.64$103.36
$103.00$102.00Jul 22$0.30$0.23$0.53$101.47$103.53
$109.00$99.00Jul 24$3.97$4.60$8.57$90.43$117.57
$108.00$99.00Jul 24$4.33$4.60$8.93$90.07$116.93
$109.00$100.00Jul 24$3.97$5.08$9.05$90.95$118.05
$107.00$99.00Jul 24$4.70$4.60$9.30$89.70$116.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 20.05, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8895/99Aug 5$3.81$0.1920.05$84.19$98.81
92/9395/97Aug 3$1.85$0.1512.33$91.15$96.85
86/8899/100Aug 3$1.82$0.1810.11$86.18$100.82
88/8995/97Aug 3$1.82$0.1810.11$87.18$96.82
85/88100/103Aug 5$2.72$0.289.71$85.28$102.72
83/8491/93Jul 29$1.81$0.199.53$82.19$92.81
87/8891/92Jul 24$0.90$0.109.00$87.10$91.90
87/8892/93Jul 24$0.90$0.109.00$87.10$92.90
88/8990/91Jul 24$0.90$0.109.00$88.10$90.90
86/8789/90Jul 27$0.90$0.109.00$86.10$89.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 192 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.17$4.8328.41
$105.00$106.00$107.00Jul 24$0.05$0.9519.00
$111.00$112.00$113.00Jul 24$0.05$0.9519.00
$108.00$109.00$110.00Aug 3$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$113.00$114.00$115.00Jul 24$0.05$0.9519.00
$119.00$120.00$121.00Jul 24$0.05$0.9519.00
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$89.00$90.00$91.00Aug 21$0.05$0.9519.00
$99.00$100.00$101.00Aug 21$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. 23 found (best net $-0.70, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$121.001:2Jul 22-$0.09$0.91
$120.00$123.001:2Aug 3-$2.21$0.79
$115.00$120.001:2Aug 21-$4.63$0.37
$100.00$101.001:2Jul 22-$0.83$0.17
$103.00$104.001:2Jul 22$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$85.001:2Aug 5-$0.70$2.30
$95.00$91.001:2Aug 5-$2.64$1.36
$88.00$86.001:2Aug 3-$0.74$1.26
$94.00$93.001:2Jul 22$0.00$1.00
$99.00$95.001:2Aug 5-$3.52$0.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 193 found (best yield 12.13%, avg 5.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$103.00Aug 28$12.450.570.4%12.13%12.50%1060
$103.00Aug 21$11.750.560.4%11.45%11.82%24370
$104.00Aug 28$11.500.561.3%11.21%12.55%4631
$105.00Aug 28$11.500.542.3%11.21%13.53%122247
$104.00Aug 21$11.300.541.3%11.01%12.36%92172
$105.00Aug 21$10.900.532.3%10.62%12.94%6968.6K
$103.00Aug 14$10.650.550.4%10.38%10.75%877
$106.00Aug 28$10.650.533.3%10.38%13.67%15141
$106.00Aug 21$10.450.523.3%10.18%13.48%305313
$107.00Aug 28$10.250.524.3%9.99%14.26%2018

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 333,087
Total Puts 215,718
Put/Call Ratio 0.65
Net Difference 117,369

Prior's Put/Call Breakdown

Total Calls 427,502
Total Puts 229,174
Put/Call Ratio 0.54
Net Difference 198,328

Prior 7-Day Put/Call Summary

Total Calls 3,090,183
Total Puts 1,781,743
Average Put/Call Ratio 0.57
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