Tour v372
INTC
INTEL CORP
$102.85 +5.97%
(7/20 18:40) ◀
|
Tuesday, July 21, 2026 (10:00am)
January 2026
|
▶ (7/21 11:00)
◀ 7/21 10:00 ▶

Option Volume

Detail
ℹ
Current (07/21 10:00am) 139,149
Calls: 96,429 (69%)
Puts: 42,720 (31%)
Prior (07/20) 151,633
Calls: 106,873 (70%)
Puts: 44,760 (30%)
Current vs Prior -8.23%
Calls: -9.77% (Calls)
Puts: -4.56% (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 -80.09%
Calls: -77.76%
Puts: -83.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 10:00am) $80.70M
Calls: $63.40M (79%)
Puts: $17.30M (21%)
Prior (07/20) $74.18M
Calls: $52.89M (71%)
Puts: $21.29M (29%)
Current vs Prior +8.80%
Calls: +19.87%
Puts: -18.71%
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 -79.18%
Calls: -76.36%
Puts: -85.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 10:00am) 0.44
Prior (07/20) 0.42
Current vs Prior +5.78%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -27.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 10:00am) 5,003,312
Calls: 2,543,828 (51%)
Puts: 2,459,484 (49%)
Prior (07/20) 4,936,166
Calls: 2,521,516 (51%)
Puts: 2,414,650 (49%)
Current vs Prior +1.36%
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 -4.85%
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 5.83% | 13.71%13.71% | 17.45%24.03% | 32.28%
Prior 5.68% | 9.01%1.47% | 15.48%1.47% | 25.78%
Current vs Prior +2.67% | +52.21%+830.64% | +12.76%+1530.93% | +25.22%
Prior 7-Day Avg 5.48% | 7.74%5.15% | 14.21%5.01% | 26.30%
Current vs 7-Day Avg +6.49% | +77.20%+165.98% | +22.78%+379.11% | +22.72%
Prior 7-Day Eod 5.68% | 9.01%14.12% | 17.65%1.30% | 24.07%
Current vs 7-Day Eod +2.67% | +52.21%-2.87% | -1.11%+1750.66% | +34.12%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.60% | 2.84%
Calls: 4.72% | 2.78%
Puts: 2.48% | 2.90%
Prior 9.00% | 5.86%
Calls: 8.20% | 6.20%
Puts: 9.80% | 5.52%
Current vs Prior -60.00% | -51.54%
Prior 7-Day Avg 5.85% | 6.38%
Calls: 5.59% | 6.44%
Puts: 6.11% | 6.33%
Current vs 7-Day Avg -38.42% | -55.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($63.40M) vs puts ($17.30M). Extreme bullish P/C ratio of 0.44 - heavy call buying (96,429 calls vs 42,720 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
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 479 of results (avg 4.6%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 246.706.80$6.751.5%5040.531.7K
$105.00Jul 245.805.90$5.851.7%1.3K0.483.3K
$101.00Aug 2113.0013.25$13.131.9%40.5885
$102.00Aug 2112.5012.75$12.632.0%330.5748
$85.00Aug 2122.4022.85$22.632.0%160.788.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 2113.6013.85$13.731.8%--0.4856
$121.00Aug 721.9522.40$22.172.0%--0.70100
$121.00Jul 2419.5019.90$19.702.0%--0.81386
$115.00Aug 2119.4019.80$19.602.0%50.594.3K
$117.00Aug 718.9019.30$19.102.1%--0.66371

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 220.100.12$0.1118.2%3730.041.5K
$112.00Jul 220.250.28$0.2711.1%3430.09944
$111.00Jul 220.340.38$0.3611.1%2140.12545
$110.00Jul 220.450.50$0.4810.4%3.7K0.156.1K
$109.00Jul 220.620.66$0.646.3%5810.191.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 220.050.06$0.0616.7%1970.026.2K
$90.00Jul 220.180.21$0.2015.0%1.0K0.054.4K
$91.00Jul 220.230.28$0.2619.2%4.0K0.074.0K
$92.00Jul 220.310.32$0.323.1%2450.08590
$93.00Jul 220.380.41$0.407.5%1600.10953

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 292 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 2219.3520.20$19.774.3%10.9960
$84.00Jul 2217.9519.45$18.708.0%--0.9910
$85.00Jul 2217.4018.25$17.834.8%6000.9861
$86.00Jul 2216.4017.25$16.835.1%6000.9850
$87.00Jul 2215.2516.15$15.705.7%150.9731
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Jul 2213.8514.70$14.276.0%--1.00109
$118.00Jul 2214.6016.25$15.4310.7%--1.0014
$119.00Jul 2215.9516.85$16.405.5%11.004
$122.00Jul 2218.9519.85$19.404.6%11.002
$116.00Jul 2212.6514.25$13.4511.9%--0.9459

Most actively traded options today. High liquidity = easy entry/exit. 510 active (total vol 107.0K, top 6.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 243.904.00$3.952.5%6.9K0.3714.9K
$105.00Jul 221.711.76$1.742.9%6.5K0.393.0K
$104.00Jul 222.122.18$2.152.8%5.7K0.441.1K
$120.00Jul 313.103.25$3.184.7%4.4K0.273.6K
$110.00Jul 315.755.95$5.853.4%4.1K0.413.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 317.157.35$7.252.8%6.6K0.413.0K
$91.00Jul 220.230.28$0.2619.2%4.0K0.074.0K
$94.00Jul 220.470.51$0.498.2%3.9K0.121.2K
$100.00Jul 221.611.66$1.643.0%2.4K0.33794
$103.00Jul 222.782.85$2.822.5%2.3K0.50364

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 24.1%, max 75.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 22Aug 28154.4%98.7%56.4%60096
$90.00Jul 22Aug 28143.1%96.8%47.8%56503
$91.00Jul 22Aug 28141.7%97.2%45.8%4110
$94.00Jul 22Aug 28133.8%97.5%37.1%29700
$95.00Jul 22Aug 28131.6%98.1%34.1%3.3K5.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 24Aug 28172.3%98.0%75.8%252.5K
$121.00Jul 24Aug 28171.9%98.8%74.0%--401
$83.00Jul 22Aug 28161.2%98.3%63.9%911.8K
$123.00Jul 24Aug 14171.4%106.4%61.1%5261
$84.00Jul 22Aug 28152.9%96.9%57.8%118548

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 456 found (best R:R 9.00, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$122.00$123.00Aug 28$0.10$0.90$0.109.00$122.10
$110.00$111.00Jul 22$0.12$0.88$0.127.33$110.12
$122.00$123.00Jul 24$0.12$0.88$0.127.33$122.12
$122.00$123.00Jul 27$0.14$0.86$0.146.14$122.14
$122.00$123.00Aug 14$0.14$0.86$0.146.14$122.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$94.00Jul 22$0.12$0.88$0.127.33$94.88
$84.00$83.00Jul 24$0.13$0.87$0.136.69$83.87
$85.00$84.00Jul 24$0.13$0.87$0.136.69$84.87
$96.00$95.00Jul 22$0.14$0.86$0.146.14$95.86
$86.00$85.00Jul 24$0.15$0.85$0.155.67$85.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 569 found (best R:R 15.67, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$90.00Jul 29$1.88$1.88$0.1215.67$89.88
$88.00$89.00Jul 27$0.90$0.90$0.109.00$88.90
$84.00$85.00Jul 31$0.90$0.90$0.109.00$84.90
$89.00$90.00Jul 22$0.88$0.88$0.127.33$89.88
$84.00$85.00Jul 22$0.87$0.87$0.136.69$84.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$116.00$115.00Aug 14$0.89$0.89$0.118.09$115.11
$110.00$109.00Jul 22$0.88$0.88$0.127.33$109.12
$119.00$118.00Aug 7$0.88$0.88$0.127.33$118.12
$121.00$120.00Jul 24$0.87$0.87$0.136.69$120.13
$123.00$122.00Jul 24$0.87$0.87$0.136.69$122.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $2.60, cheapest $0.78)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 22Jul 24$0.78161.2%185.7%
$84.00Jul 22Jul 24$1.03152.9%185.1%
$85.00Jul 22Jul 24$1.09154.4%184.1%
$86.00Jul 22Jul 24$1.15153.2%183.6%
$123.00Jul 22Jul 24$1.21125.2%171.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 22Jul 24$0.83161.2%185.7%
$84.00Jul 22Jul 24$0.96152.9%185.1%
$85.00Jul 22Jul 24$1.07154.6%184.1%
$122.00Jul 22Jul 24$1.15120.3%170.9%
$86.00Jul 22Jul 24$1.20153.4%183.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 279 found (cheapest 5.30% of stock, avg 18.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$103.00Jul 22$2.63$2.82$5.45$97.55$108.455.30%
$104.00Jul 22$2.15$3.33$5.48$98.52$109.485.33%
$102.00Jul 22$3.18$2.37$5.55$96.45$107.555.40%
$105.00Jul 22$1.74$3.95$5.69$99.31$110.695.53%
$101.00Jul 22$3.73$1.98$5.71$95.29$106.715.55%
$106.00Jul 22$1.37$4.60$5.97$100.03$111.975.80%
$100.00Jul 22$4.45$1.64$6.09$93.91$106.095.92%
$107.00Jul 22$1.09$5.30$6.39$100.61$113.396.21%
$99.00Jul 22$5.13$1.36$6.49$92.51$105.496.31%
$108.00Jul 22$0.83$6.08$6.91$101.09$114.916.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 236 found (cheapest 2.13% of stock, avg 14.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$108.00$99.00Jul 22$0.83$1.36$2.19$96.81$110.19
$107.00$99.00Jul 22$1.09$1.36$2.45$96.55$109.45
$108.00$100.00Jul 22$0.83$1.64$2.47$97.53$110.47
$106.00$99.00Jul 22$1.37$1.36$2.73$96.27$108.73
$107.00$100.00Jul 22$1.09$1.64$2.73$97.27$109.73
$108.00$101.00Jul 22$0.83$1.98$2.81$98.19$110.81
$106.00$100.00Jul 22$1.37$1.64$3.01$96.99$109.01
$107.00$101.00Jul 22$1.09$1.98$3.07$97.93$110.07
$105.00$99.00Jul 22$1.74$1.36$3.10$95.90$108.10
$108.00$102.00Jul 22$0.83$2.37$3.20$98.80$111.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 277 found (best R:R 13.29, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8790/92Aug 7$1.86$0.1413.29$85.14$91.86
93/9496/97Jul 27$0.90$0.109.00$93.10$96.90
88/8993/94Aug 7$0.90$0.109.00$88.10$93.90
92/9398/99Aug 14$0.90$0.109.00$92.10$98.90
86/8795/96Aug 21$0.90$0.109.00$86.10$95.90
89/9095/96Aug 21$0.90$0.109.00$89.10$95.90
84/85100/101Aug 28$0.90$0.109.00$84.10$100.90
91/9298/99Aug 28$0.90$0.109.00$91.10$98.90
93/94100/101Aug 28$0.90$0.109.00$93.10$100.90
88/9093/95Jul 29$1.79$0.218.52$88.21$94.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$91.00$92.00Jul 22$0.05$0.9519.00
$88.00$89.00$90.00Jul 24$0.05$0.9519.00
$109.00$110.00$111.00Jul 27$0.05$0.9519.00
$101.00$102.00$103.00Jul 31$0.05$0.9519.00
$117.00$118.00$119.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.18$4.8226.78
$105.00$106.00$107.00Jul 22$0.05$0.9519.00
$104.00$105.00$106.00Jul 27$0.05$0.9519.00
$107.00$108.00$109.00Jul 29$0.05$0.9519.00
$96.00$97.00$98.00Jul 31$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. 42 found (best net $-1.22, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$98.001:2Aug 3-$1.22$13.78
$105.00$115.001:2Aug 5-$1.93$8.07
$115.00$120.001:2Aug 3-$2.32$2.68
$110.00$115.001:2Aug 3-$3.23$1.77
$116.00$117.001:2Jul 22-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 3-$1.28$3.72
$88.00$85.001:2Jul 29-$1.01$1.99
$89.00$85.001:2Aug 14-$2.60$1.40
$93.00$90.001:2Aug 3-$1.85$1.15
$87.00$86.001:2Jul 22-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 174 found (best yield 12.30%, avg 5.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$103.00Aug 28$12.650.560.1%12.30%12.45%458
$103.00Aug 21$12.000.550.1%11.67%11.81%2741
$104.00Aug 28$11.900.551.1%11.57%12.69%514
$105.00Aug 28$11.750.542.1%11.42%13.51%33179
$104.00Aug 21$11.600.541.1%11.28%12.40%3988
$105.00Aug 21$11.200.532.1%10.89%12.98%1828.9K
$106.00Aug 28$11.100.533.1%10.79%13.86%1242
$103.00Aug 14$10.700.550.1%10.40%10.55%176
$107.00Aug 28$10.700.524.0%10.40%14.44%2118
$106.00Aug 21$10.600.523.1%10.31%13.37%31264

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 96,429
Total Puts 42,720
Put/Call Ratio 0.44
Net Difference 53,709

Prior's Put/Call Breakdown

Total Calls 106,873
Total Puts 44,760
Put/Call Ratio 0.42
Net Difference 62,113

Prior 7-Day Put/Call Summary

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