Tour v372
INTC
INTEL CORP
$103.50 +6.64%
(7/21 10:00) ◀
|
Tuesday, July 21, 2026 (11:00am)
January 2026
|
▶ (7/21 12:00)
◀ 7/21 11:00 ▶

Option Volume

Detail
ℹ
Current (07/21 11:00am) 254,948
Calls: 166,518 (65%)
Puts: 88,430 (35%)
Prior (07/20) 301,501
Calls: 213,796 (71%)
Puts: 87,705 (29%)
Current vs Prior -15.44%
Calls: -22.11% (Calls)
Puts: +0.83% (Puts)
Prior 7-Day Total 4,993,050
Calls: 3,102,192 (62%)
Puts: 1,890,858 (38%)
Prior 7-Day Average 713,292
Calls: 443,170 (62%)
Puts: 270,122 (38%)
Current vs Prior 7-Day Avg -64.26%
Calls: -62.43%
Puts: -67.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 11:00am) $144.17M
Calls: $111.65M (77%)
Puts: $32.53M (23%)
Prior (07/20) $137.92M
Calls: $95.26M (69%)
Puts: $42.66M (31%)
Current vs Prior +4.53%
Calls: +17.21%
Puts: -23.76%
Prior 7-Day Total $2.69B
Calls: $1.87B (69%)
Puts: $822.51M (31%)
Prior 7-Day Average $384.99M
Calls: $267.49M (69%)
Puts: $117.50M (31%)
Current vs Prior 7-Day Avg -62.55%
Calls: -58.26%
Puts: -72.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 11:00am) 0.53
Prior (07/20) 0.41
Current vs Prior +29.45%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -12.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 11:00am) 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 36,721,289
Calls: 18,751,424 (51%)
Puts: 17,969,865 (49%)
Prior 7-Day Average 5,245,898
Calls: 2,678,774 (51%)
Puts: 2,567,123 (49%)
Current vs Prior 7-Day Avg -4.62%
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 5.55% | 13.51%13.51% | 17.34%24.09% | 32.25%
Prior 6.80% | 14.12%14.12% | 17.65%1.30% | 24.07%
Current vs Prior -18.44% | -4.31%-4.31% | -1.73%+1755.42% | +34.00%
Prior 7-Day Avg 5.53% | 8.63%6.25% | 15.03%3.79% | 25.66%
Current vs 7-Day Avg +0.30% | +56.55%+116.09% | +15.37%+536.16% | +25.69%
Prior 7-Day Eod 6.80% | 14.11%14.12% | 17.65%1.30% | 24.07%
Current vs 7-Day Eod -18.44% | -4.31%-4.31% | -1.73%+1755.42% | +34.00%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.44% | 3.22%
Calls: 2.08% | 3.56%
Puts: 2.80% | 2.88%
Prior 3.04% | 2.92%
Calls: 3.23% | 3.01%
Puts: 2.86% | 2.84%
Current vs Prior -19.74% | +10.27%
Prior 7-Day Avg 5.48% | 5.72%
Calls: 5.43% | 5.89%
Puts: 5.53% | 5.54%
Current vs 7-Day Avg -55.46% | -43.68%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($111.65M) vs puts ($32.53M). Bullish P/C ratio of 0.53.

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
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 531 of results (avg 4.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2116.6016.80$16.701.2%440.677.1K
$96.00Aug 2115.9516.25$16.101.9%--0.661.1K
$96.00Jul 3112.7012.95$12.831.9%70.68143
$104.00Aug 2112.0012.25$12.132.1%510.5688
$90.00Jul 3116.7017.05$16.882.1%490.78355
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2119.0019.25$19.131.3%190.584.3K
$120.00Aug 2122.5522.85$22.701.3%480.634.4K
$100.00Jul 316.856.95$6.901.4%7.2K0.393.0K
$103.00Jul 222.362.40$2.381.7%4.5K0.46364
$123.00Jul 2420.5520.90$20.731.7%80.83251

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 220.210.24$0.2213.6%3460.08466
$112.00Jul 220.280.34$0.3119.4%7060.10944
$111.00Jul 220.380.41$0.407.5%4100.13545
$110.00Jul 220.530.55$0.543.7%6.2K0.166.1K
$109.00Jul 220.680.76$0.7211.1%1.5K0.211.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 220.050.06$0.0616.7%2600.02746
$89.00Jul 220.070.08$0.0812.5%980.02493
$90.00Jul 220.100.11$0.119.1%1.6K0.034.4K
$92.00Jul 220.180.21$0.2015.0%3970.06590
$93.00Jul 220.250.27$0.267.7%3670.07953

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 312 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 2220.1520.90$20.533.7%81.0060
$84.00Jul 2219.2519.95$19.603.6%41.0010
$85.00Jul 2218.2518.90$18.583.5%6091.0061
$86.00Jul 2217.3017.95$17.633.7%6091.0050
$87.00Jul 2216.3016.95$16.633.9%261.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 2217.9018.90$18.405.4%10.992
$121.00Jul 2216.7018.15$17.428.3%10.991
$123.00Jul 2219.1019.75$19.433.3%10.991
$124.00Jul 2219.6521.15$20.407.4%10.99--
$120.00Jul 2216.1517.00$16.585.1%10.994

Most actively traded options today. High liquidity = easy entry/exit. 628 active (total vol 178.7K, top 11.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 222.852.91$2.882.1%11.1K0.542.7K
$110.00Jul 244.054.25$4.154.8%9.4K0.3914.9K
$105.00Jul 221.871.96$1.924.7%8.8K0.423.0K
$104.00Jul 222.332.39$2.362.5%8.5K0.481.1K
$110.00Jul 220.530.55$0.543.7%6.2K0.166.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 316.856.95$6.901.4%7.2K0.393.0K
$100.00Jul 221.311.34$1.332.3%6.3K0.29794
$102.00Jul 221.941.99$1.972.5%4.8K0.40166
$101.00Jul 221.601.66$1.633.7%4.7K0.35102
$103.00Jul 222.362.40$2.381.7%4.5K0.46364

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 17.4%, max 45.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 22Aug 28136.4%99.8%36.7%60996
$90.00Jul 22Aug 28133.5%98.6%35.5%69503
$91.00Jul 22Aug 28132.6%97.9%35.4%6110
$94.00Jul 22Aug 28128.4%98.3%30.6%30700
$83.00Jul 22Aug 21134.7%103.6%30.0%1060
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Jul 22Aug 28143.6%99.0%45.1%243548
$87.00Jul 22Aug 28137.8%97.6%41.2%1361.1K
$86.00Jul 22Aug 28137.1%98.0%39.8%513903
$88.00Jul 22Aug 28136.1%98.1%38.7%262751
$89.00Jul 22Aug 28134.3%98.2%36.8%107502

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 484 found (best R:R 9.53, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$122.00$124.00Jul 29$0.19$1.81$0.199.53$122.19
$120.00$121.00Jul 29$0.11$0.89$0.118.09$120.11
$122.00$123.00Jul 24$0.12$0.88$0.127.33$122.12
$120.00$121.00Jul 27$0.12$0.88$0.127.33$120.12
$123.00$124.00Jul 27$0.13$0.87$0.136.69$123.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$95.00Jul 22$0.10$0.90$0.109.00$95.90
$86.00$85.00Jul 24$0.12$0.88$0.127.33$85.88
$87.00$85.00Jul 29$0.24$1.76$0.247.33$86.76
$86.00$85.00Aug 28$0.12$0.88$0.127.33$85.88
$85.00$84.00Jul 24$0.13$0.87$0.136.69$84.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 605 found (best R:R 9.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$86.00Jul 31$0.90$0.90$0.109.00$85.90
$85.00$87.00Jul 29$1.78$1.78$0.228.09$86.78
$99.00$100.00Jul 29$0.88$0.88$0.127.33$99.88
$95.00$96.00Jul 22$0.87$0.87$0.136.69$95.87
$97.00$98.00Jul 22$0.85$0.85$0.155.67$97.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$112.00$111.00Jul 22$0.90$0.90$0.109.00$111.10
$123.00$122.00Jul 24$0.88$0.88$0.127.33$122.12
$116.00$115.00Jul 22$0.87$0.87$0.136.69$115.13
$124.00$123.00Jul 24$0.87$0.87$0.136.69$123.13
$120.00$119.00Jul 24$0.85$0.85$0.155.67$119.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $2.57, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 22Jul 24$0.97134.7%184.0%
$84.00Jul 22Jul 24$0.98143.6%182.9%
$85.00Jul 22Jul 24$1.07136.4%182.5%
$124.00Jul 22Jul 24$1.16124.8%170.6%
$86.00Jul 22Jul 24$1.17137.2%181.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 22Jul 24$0.75134.7%184.0%
$84.00Jul 22Jul 24$0.84143.6%182.9%
$85.00Jul 22Jul 24$0.97136.3%182.5%
$86.00Jul 22Jul 24$1.08137.1%181.0%
$124.00Jul 22Jul 24$1.20124.8%170.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 301 found (cheapest 5.04% of stock, avg 18.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$104.00Jul 22$2.36$2.86$5.22$98.78$109.225.04%
$103.00Jul 22$2.88$2.38$5.26$97.74$108.265.08%
$105.00Jul 22$1.92$3.43$5.35$99.65$110.355.17%
$102.00Jul 22$3.50$1.97$5.47$96.53$107.475.29%
$106.00Jul 22$1.53$4.03$5.56$100.44$111.565.37%
$101.00Jul 22$4.15$1.63$5.78$95.22$106.785.58%
$107.00Jul 22$1.19$4.65$5.84$101.16$112.845.64%
$100.00Jul 22$4.80$1.33$6.13$93.87$106.135.92%
$108.00Jul 22$0.94$5.38$6.32$101.68$114.326.11%
$99.00Jul 22$5.60$1.08$6.68$92.32$105.686.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 1.95% of stock, avg 14.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$108.00$99.00Jul 22$0.94$1.08$2.02$96.98$110.02
$107.00$99.00Jul 22$1.19$1.08$2.27$96.73$109.27
$108.00$100.00Jul 22$0.94$1.33$2.27$97.73$110.27
$107.00$100.00Jul 22$1.19$1.33$2.52$97.48$109.52
$108.00$101.00Jul 22$0.94$1.63$2.57$98.43$110.57
$106.00$99.00Jul 22$1.53$1.08$2.61$96.39$108.61
$107.00$101.00Jul 22$1.19$1.63$2.82$98.18$109.82
$106.00$100.00Jul 22$1.53$1.33$2.86$97.14$108.86
$108.00$102.00Jul 22$0.94$1.97$2.91$99.09$110.91
$105.00$99.00Jul 22$1.92$1.08$3.00$96.00$108.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 357 found (best R:R 9.00, avg credit $1.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
84/8589/90Jul 24$0.90$0.109.00$84.10$89.90
89/9091/92Jul 24$0.90$0.109.00$89.10$91.90
91/9293/94Jul 27$0.90$0.109.00$91.10$93.90
88/8996/97Jul 29$0.90$0.109.00$88.10$96.90
86/8796/97Aug 7$0.90$0.109.00$86.10$96.90
88/8996/97Aug 7$0.90$0.109.00$88.10$96.90
89/9096/97Aug 7$0.90$0.109.00$89.10$96.90
91/9296/97Aug 7$0.90$0.109.00$91.10$96.90
89/9095/96Aug 21$0.90$0.109.00$89.10$95.90
90/9198/99Aug 21$0.90$0.109.00$90.10$98.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 177 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.07$2.4334.71
$85.00$87.00$89.00Aug 7$0.06$1.9432.33
$87.50$90.00$92.50Aug 21$0.11$2.3921.73
$110.00$115.00$120.00Aug 21$0.23$4.7720.74
$96.00$97.00$98.00Jul 22$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.21$4.7922.81
$112.00$113.00$114.00Jul 22$0.05$0.9519.00
$117.00$118.00$119.00Jul 22$0.05$0.9519.00
$121.00$122.00$123.00Jul 22$0.05$0.9519.00
$99.00$100.00$101.00Jul 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. 40 found (best net $-1.92, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$98.001:2Aug 3-$1.92$13.08
$115.00$120.001:2Aug 5-$2.81$2.19
$110.00$115.001:2Aug 3-$3.52$1.48
$121.00$122.001:2Jul 22$0.00$1.00
$116.00$117.001:2Jul 22-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$85.001:2Aug 14-$2.50$1.50
$88.00$85.001:2Aug 3-$1.58$1.42
$84.00$83.001:2Jul 22$0.00$1.00
$90.00$89.001:2Jul 22-$0.05$0.95
$91.00$90.001:2Jul 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. 178 found (best yield 11.93%, avg 5.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 28$12.350.551.4%11.93%13.38%39179
$104.00Aug 28$12.300.560.5%11.88%12.37%1114
$104.00Aug 21$12.000.560.5%11.59%12.08%5188
$105.00Aug 21$11.650.541.4%11.26%12.71%5918.9K
$106.00Aug 28$11.650.542.4%11.26%13.67%1242
$106.00Aug 21$11.150.532.4%10.77%13.19%36264
$107.00Aug 28$11.050.533.4%10.68%14.06%2218
$104.00Aug 14$10.900.550.5%10.53%11.01%3969
$109.00Aug 28$10.700.505.3%10.34%15.65%--46
$108.00Aug 28$10.650.514.3%10.29%14.64%--35

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 166,518
Total Puts 88,430
Put/Call Ratio 0.53
Net Difference 78,088

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,102,192
Total Puts 1,890,858
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