Tour v364
INTC
INTEL CORP
$97.30 +2.38%
(7/20 10:00) ◀
|
Monday, July 20, 2026 (11:00am)
January 2026
|
▶ (7/20 12:00)
◀ 7/20 11:00 ▶

Option Volume

Detail
ℹ
Current (07/20 11:00am) 301,501
Calls: 213,796 (71%)
Puts: 87,705 (29%)
Prior (07/17) 439,518
Calls: 238,556 (54%)
Puts: 200,962 (46%)
Current vs Prior -31.40%
Calls: -10.38% (Calls)
Puts: -56.36% (Puts)
Prior 7-Day Total 4,891,177
Calls: 3,035,151 (62%)
Puts: 1,856,026 (38%)
Prior 7-Day Average 698,739
Calls: 433,593 (62%)
Puts: 265,146 (38%)
Current vs Prior 7-Day Avg -56.85%
Calls: -50.69%
Puts: -66.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20 11:00am) $137.92M
Calls: $95.26M (69%)
Puts: $42.66M (31%)
Prior (07/17) $184.72M
Calls: $125.09M (68%)
Puts: $59.64M (32%)
Current vs Prior -25.34%
Calls: -23.85%
Puts: -28.46%
Prior 7-Day Total $2.71B
Calls: $1.88B (69%)
Puts: $836.02M (31%)
Prior 7-Day Average $387.65M
Calls: $268.22M (69%)
Puts: $119.43M (31%)
Current vs Prior 7-Day Avg -64.42%
Calls: -64.48%
Puts: -64.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20 11:00am) 0.41
Prior (07/17) 0.84
Current vs Prior -51.30%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -32.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20 11:00am) 4,936,166
Calls: 2,521,516 (51%)
Puts: 2,414,650 (49%)
Prior (07/17) 5,506,820
Calls: 2,859,950 (52%)
Puts: 2,646,870 (48%)
Current vs Prior -10.36%
Prior 7-Day Total 36,809,991
Calls: 18,768,140 (51%)
Puts: 18,041,851 (49%)
Prior 7-Day Average 5,258,570
Calls: 2,681,162 (51%)
Puts: 2,577,407 (49%)
Current vs Prior 7-Day Avg -6.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/20) | Next (07/22)Expiry (07/24) | Next (07/31)Expiry (07/20) | Next (08/21)
Current 2.55% | 7.07%14.24% | 17.57%2.55% | 23.77%
Prior 5.68% | 9.01%1.47% | 15.48%1.47% | 25.78%
Current vs Prior -55.14% | -21.49%+866.98% | +13.55%+73.02% | -7.78%
Prior 7-Day Avg 5.48% | 7.74%5.15% | 14.21%5.01% | 26.30%
Current vs 7-Day Avg -53.47% | -8.60%+176.37% | +23.64%-49.17% | -9.62%
Prior 7-Day Eod 5.68% | 9.01%1.47% | 15.48%1.47% | 25.78%
Current vs 7-Day Eod -55.14% | -21.49%+866.98% | +13.55%+73.02% | -7.78%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.69% | 6.57%
Calls: 4.42% | 7.51%
Puts: 2.96% | 5.63%
Prior 9.00% | 5.86%
Calls: 8.20% | 6.20%
Puts: 9.80% | 5.52%
Current vs Prior -59.00% | +12.12%
Prior 7-Day Avg 5.85% | 6.38%
Calls: 5.59% | 6.44%
Puts: 6.11% | 6.33%
Current vs 7-Day Avg -36.88% | +2.91%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($95.26M). Extreme bullish P/C ratio of 0.41 - heavy call buying (213,796 calls vs 87,705 puts). P/C ratio dropping 51% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
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 465 of results (avg 4.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 242.462.47$2.470.4%3.3K0.2713.5K
$98.00Jul 200.650.66$0.661.5%5.1K0.39498
$105.00Aug 218.508.65$8.571.8%4380.468.6K
$100.00Jul 222.002.04$2.022.0%3.9K0.385.2K
$80.00Jul 2418.2518.65$18.452.2%230.87657
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 2415.0015.20$15.101.3%950.731.8K
$116.00Jul 2419.9520.30$20.131.7%10.82250
$112.00Jul 2416.6016.90$16.751.8%290.77389
$116.00Aug 722.0522.45$22.251.8%60.7284
$110.00Aug 2119.2019.55$19.381.8%600.6012.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Jul 200.080.09$0.0911.1%7.0K0.08553
$113.00Jul 220.140.16$0.1513.3%3120.04324
$100.00Jul 200.160.17$0.175.9%23.6K0.144.3K
$112.00Jul 220.170.20$0.1915.8%900.05646
$111.00Jul 220.200.24$0.2218.2%760.06344
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 200.070.08$0.0812.5%4390.06820
$94.00Jul 200.130.15$0.1414.3%9600.111.1K
$95.00Jul 200.250.28$0.2711.1%3.5K0.181.8K
$85.00Jul 220.250.28$0.2711.1%1.3K0.075.8K
$86.00Jul 220.300.36$0.3318.2%5820.08347

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 301 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 2218.0518.70$18.383.5%7.2K1.001
$80.00Jul 2217.1017.75$17.433.7%7.2K1.00126
$81.00Jul 2216.1016.75$16.434.0%11.0056
$80.00Jul 2017.0017.55$17.273.2%1.0K1.001.1K
$85.00Jul 2012.0012.60$12.304.9%21.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 205.556.05$5.808.6%811.00134
$104.00Jul 206.556.95$6.755.9%381.00128
$105.00Jul 207.507.95$7.735.8%1051.00377
$106.00Jul 208.309.05$8.688.6%101.00152
$107.00Jul 209.5010.05$9.785.6%11.0072

Most actively traded options today. High liquidity = easy entry/exit. 613 active (total vol 221.8K, top 23.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 200.160.17$0.175.9%23.6K0.144.3K
$99.00Jul 200.320.35$0.348.8%8.0K0.25710
$112.00Jul 242.032.11$2.073.9%7.7K0.23670
$102.00Jul 200.030.05$0.0450.0%7.5K0.042.3K
$80.00Jul 2217.1017.75$17.433.7%7.2K1.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Jul 200.810.85$0.834.8%6.8K0.44263
$98.00Jul 201.331.37$1.353.0%5.7K0.61414
$99.00Jul 202.012.08$2.053.4%4.7K0.75466
$95.00Jul 200.250.28$0.2711.1%3.5K0.181.8K
$100.00Jul 202.743.10$2.9212.3%2.1K0.86980

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 65.1%, max 234.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 20Aug 28288.1%98.2%193.2%1.0K1.1K
$116.00Jul 20Aug 28256.4%97.8%162.1%8148
$115.00Jul 20Aug 28245.1%96.2%154.8%261.4K
$82.00Jul 20Jul 31297.5%126.0%136.1%222
$114.00Jul 20Aug 28233.6%100.0%133.7%11579
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Jul 20Aug 28325.0%97.2%234.4%352
$82.00Jul 20Aug 28297.5%97.4%205.5%7170
$80.00Jul 20Aug 28288.1%98.2%193.2%2.0K1.4K
$83.00Jul 20Aug 28256.5%97.9%162.2%107115
$116.00Jul 20Aug 28256.4%97.8%162.1%774

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 407 found (best R:R 9.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$111.00Jul 27$0.10$0.90$0.109.00$110.10
$106.00$107.00Jul 22$0.12$0.88$0.127.33$106.12
$115.00$116.00Jul 24$0.12$0.88$0.127.33$115.12
$103.00$104.00Jul 27$0.12$0.88$0.127.33$103.12
$105.00$106.00Aug 28$0.13$0.87$0.136.69$105.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$87.00Jul 22$0.11$0.89$0.118.09$87.89
$79.00$78.00Jul 24$0.12$0.88$0.127.33$78.88
$95.00$94.00Jul 20$0.13$0.87$0.136.69$94.87
$101.00$100.00Aug 28$0.13$0.87$0.136.69$100.87
$89.00$88.00Jul 22$0.14$0.86$0.146.14$88.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 523 found (best R:R 12.33, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$95.00Jul 29$1.85$1.85$0.1512.33$94.85
$78.00$80.00Jul 24$1.82$1.82$0.1810.11$79.82
$87.00$88.00Jul 22$0.88$0.88$0.127.33$87.88
$89.00$90.00Jul 22$0.88$0.88$0.127.33$89.88
$80.00$81.00Jul 24$0.85$0.85$0.155.67$80.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$109.00$108.00Jul 22$0.89$0.89$0.118.09$108.11
$105.00$104.00Jul 22$0.88$0.88$0.127.33$104.12
$107.00$106.00Jul 22$0.88$0.88$0.127.33$106.12
$116.00$115.00Jul 24$0.88$0.88$0.127.33$115.12
$100.00$99.00Jul 20$0.87$0.87$0.136.69$99.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.85, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$116.00Jul 20Jul 22$0.09256.4%116.5%
$115.00Jul 20Jul 22$0.10245.1%113.7%
$114.00Jul 20Jul 22$0.13233.6%113.7%
$113.00Jul 20Jul 22$0.14221.9%110.8%
$82.00Jul 20Jul 22$0.15297.5%123.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Jul 24Jul 27$0.05168.7%130.8%
$81.00Jul 20Jul 22$0.08325.0%125.7%
$115.00Jul 20Jul 22$0.08245.1%113.7%
$80.00Jul 20Jul 22$0.09288.1%130.7%
$111.00Jul 20Jul 22$0.10198.0%108.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 293 found (cheapest 2.01% of stock, avg 17.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Jul 20$1.13$0.83$1.96$95.04$98.962.01%
$98.00Jul 20$0.66$1.35$2.01$95.99$100.012.07%
$96.00Jul 20$1.77$0.49$2.26$93.74$98.262.32%
$99.00Jul 20$0.34$2.05$2.39$96.61$101.392.46%
$95.00Jul 20$2.55$0.27$2.82$92.18$97.822.90%
$100.00Jul 20$0.17$2.92$3.09$96.91$103.093.18%
$94.00Jul 20$3.38$0.14$3.52$90.48$97.523.62%
$101.00Jul 20$0.09$3.78$3.87$97.13$104.873.98%
$93.00Jul 20$4.30$0.08$4.38$88.62$97.384.50%
$102.00Jul 20$0.04$4.80$4.84$97.16$106.844.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.17% of stock, avg 13.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$101.00$93.00Jul 20$0.09$0.08$0.17$92.83$101.17
$101.00$94.00Jul 20$0.09$0.14$0.23$93.77$101.23
$100.00$93.00Jul 20$0.17$0.08$0.25$92.75$100.25
$100.00$94.00Jul 20$0.17$0.14$0.31$93.69$100.31
$101.00$95.00Jul 20$0.09$0.27$0.36$94.64$101.36
$99.00$93.00Jul 20$0.34$0.08$0.42$92.58$99.42
$100.00$95.00Jul 20$0.17$0.27$0.44$94.56$100.44
$99.00$94.00Jul 20$0.34$0.14$0.48$93.52$99.48
$101.00$96.00Jul 20$0.09$0.49$0.58$95.42$101.58
$99.00$95.00Jul 20$0.34$0.27$0.61$94.39$99.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 375 found (best R:R 10.11, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
86/8990/93Aug 7$2.73$0.2710.11$86.27$92.73
78/7984/85Jul 24$0.89$0.118.09$78.11$84.89
79/8081/82Jul 24$0.89$0.118.09$79.11$81.89
80/8187/88Jul 24$0.89$0.118.09$80.11$87.89
83/8489/90Jul 31$0.89$0.118.09$83.11$89.89
91/9297/98Aug 14$0.89$0.118.09$91.11$97.89
78/7980/83Jul 27$2.66$0.347.82$76.34$82.66
88/8990/92Jul 29$1.77$0.237.70$87.23$91.77
83/8593/95Aug 21$1.77$0.237.70$83.23$94.77
80/8282/85Aug 21$2.21$0.297.62$79.79$84.71

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
$85.00$87.50$90.00Aug 21$0.06$2.4440.67
$80.00$85.00$90.00Aug 14$0.14$4.8634.71
$80.00$82.50$85.00Aug 21$0.09$2.4126.78
$87.50$90.00$92.50Aug 21$0.09$2.4126.78
$82.50$85.00$87.50Aug 21$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.19$4.8125.32
$101.00$102.00$103.00Jul 22$0.05$0.9519.00
$106.00$107.00$108.00Jul 22$0.05$0.9519.00
$113.00$114.00$115.00Jul 22$0.05$0.9519.00
$81.00$82.00$83.00Jul 24$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. 59 found (best net $-0.88, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$103.00$110.001:2Aug 3-$1.63$5.37
$110.00$115.001:2Aug 3-$1.79$3.21
$90.00$97.001:2Aug 3-$4.96$2.04
$112.00$115.001:2Jul 29-$1.77$1.23
$99.00$100.001:2Jul 20$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$85.001:2Aug 3-$0.88$6.12
$85.00$80.001:2Jul 29-$0.32$4.68
$85.00$80.001:2Aug 3-$0.83$4.17
$98.00$92.001:2Aug 3-$2.32$3.68
$84.00$80.001:2Aug 14-$2.35$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 170 found (best yield 12.08%, avg 5.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Aug 28$11.750.570.7%12.08%12.80%1914
$97.50Aug 21$11.350.560.2%11.66%11.87%49379
$99.00Aug 28$11.250.561.8%11.56%13.31%107
$98.00Aug 21$11.050.550.7%11.36%12.08%12--
$100.00Aug 28$10.950.552.8%11.25%14.03%70151
$99.00Aug 21$10.700.541.8%11.00%12.74%783--
$101.00Aug 28$10.550.533.8%10.84%14.65%3047
$100.00Aug 21$10.250.522.8%10.53%13.31%8358.8K
$102.00Aug 28$10.250.524.8%10.53%15.36%731
$98.00Aug 14$10.150.540.7%10.43%11.15%16167

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 213,796
Total Puts 87,705
Put/Call Ratio 0.41
Net Difference 126,091

Prior's Put/Call Breakdown

Total Calls 238,556
Total Puts 200,962
Put/Call Ratio 0.84
Net Difference 37,594

Prior 7-Day Put/Call Summary

Total Calls 3,035,151
Total Puts 1,856,026
Average Put/Call Ratio 0.61
Ratio Trend Falling

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