Tour v372
INTC
INTEL CORP
$104.62 +7.79%
(7/21 12:00) ◀
|
Tuesday, July 21, 2026 (1:00pm)
January 2026
|
▶ (7/21 14:00)
◀ 7/21 13:00 ▶

Option Volume

Detail
ℹ
Current (07/21 1:00pm) 407,802
Calls: 270,261 (66%)
Puts: 137,541 (34%)
Prior (07/20) 446,717
Calls: 309,943 (69%)
Puts: 136,774 (31%)
Current vs Prior -8.71%
Calls: -12.80% (Calls)
Puts: +0.56% (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 -42.83%
Calls: -39.02%
Puts: -49.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 1:00pm) $258.72M
Calls: $199.14M (77%)
Puts: $59.58M (23%)
Prior (07/20) $205.72M
Calls: $148.50M (72%)
Puts: $57.22M (28%)
Current vs Prior +25.76%
Calls: +34.10%
Puts: +4.11%
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 -32.80%
Calls: -25.55%
Puts: -49.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 1:00pm) 0.51
Prior (07/20) 0.44
Current vs Prior +15.33%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -16.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 1:00pm) 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 5.41% | 13.57%13.57% | 17.46%24.12% | 32.21%
Prior 6.80% | 14.12%14.12% | 17.65%1.30% | 24.07%
Current vs Prior -20.44% | -3.84%-3.84% | -1.05%+1757.63% | +33.84%
Prior 7-Day Avg 5.53% | 8.63%6.25% | 15.03%3.79% | 25.66%
Current vs 7-Day Avg -2.16% | +57.31%+117.15% | +16.17%+536.92% | +25.54%
Prior 7-Day Eod 6.80% | 14.11%14.12% | 17.65%1.30% | 24.07%
Current vs 7-Day Eod -20.44% | -3.84%-3.84% | -1.05%+1757.63% | +33.84%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.59% | 2.12%
Calls: 1.38% | 1.40%
Puts: 1.81% | 2.84%
Prior 3.04% | 2.92%
Calls: 3.23% | 3.01%
Puts: 2.86% | 2.84%
Current vs Prior -47.70% | -27.40%
Prior 7-Day Avg 5.48% | 5.72%
Calls: 5.43% | 5.89%
Puts: 5.53% | 5.54%
Current vs 7-Day Avg -70.98% | -62.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($199.14M) vs puts ($59.58M). Bullish P/C ratio of 0.51.

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
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 590 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 244.604.65$4.631.1%11.7K0.4114.9K
$104.00Aug 2112.7512.90$12.831.2%1100.5788
$105.00Jul 222.352.38$2.371.3%14.7K0.493.0K
$100.00Jul 3111.2011.35$11.271.3%9090.621.6K
$120.00Jul 313.703.75$3.731.3%6.4K0.293.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 246.456.55$6.501.5%7310.45769
$106.00Jul 319.509.65$9.571.6%40.48238
$125.00Jul 2421.4021.75$21.581.6%370.84448
$105.00Jul 318.959.10$9.021.7%3340.473.8K
$124.00Jul 2420.5520.90$20.731.7%70.83215

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.46, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Jul 220.090.10$0.1010.0%6250.04261
$115.00Jul 220.170.18$0.185.6%2.0K0.061.5K
$114.00Jul 220.230.25$0.248.3%5970.08414
$113.00Jul 220.300.33$0.329.4%1.0K0.11466
$112.00Jul 220.410.44$0.437.0%1.7K0.14944
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Jul 220.110.13$0.1216.7%9380.04590
$93.00Jul 220.160.17$0.175.9%4810.05953
$94.00Jul 220.210.24$0.2213.6%4.3K0.071.2K
$95.00Jul 220.290.31$0.306.7%1.8K0.092.2K
$96.00Jul 220.380.40$0.395.1%1.9K0.112.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 2220.4021.00$20.702.9%51.0010
$85.00Jul 2219.4020.00$19.703.0%8.6K1.0061
$86.00Jul 2218.4019.00$18.703.2%8.6K1.0050
$87.00Jul 2217.3018.00$17.654.0%5411.0031
$88.00Jul 2216.3017.00$16.654.2%5031.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 2217.0517.70$17.383.7%30.992
$123.00Jul 2218.0518.75$18.403.8%20.991
$124.00Jul 2219.0519.60$19.332.8%30.99--
$125.00Jul 2220.0020.60$20.303.0%10.99--
$121.00Jul 2216.0516.60$16.333.4%30.991

Most actively traded options today. High liquidity = easy entry/exit. 692 active (total vol 283.4K, top 14.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 222.352.38$2.371.3%14.7K0.493.0K
$104.00Jul 222.882.92$2.901.4%13.7K0.551.1K
$103.00Jul 223.403.65$3.537.1%12.5K0.612.7K
$110.00Jul 244.604.65$4.631.1%11.7K0.4114.9K
$110.00Jul 220.710.76$0.746.8%10.9K0.216.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 316.506.65$6.582.3%7.5K0.383.0K
$100.00Jul 220.981.04$1.015.9%7.4K0.24794
$103.00Jul 221.861.93$1.903.7%7.0K0.39364
$102.00Jul 221.521.58$1.553.9%5.7K0.34166
$101.00Jul 221.221.29$1.255.6%4.9K0.28102

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 17.8%, max 40.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 22Aug 28141.7%101.3%39.9%8.6K96
$90.00Jul 22Aug 28134.1%100.4%33.6%79503
$91.00Jul 22Aug 28131.7%100.1%31.6%6110
$94.00Jul 22Aug 28130.2%100.2%29.9%43700
$95.00Jul 22Aug 28128.9%99.7%29.3%4.0K5.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Jul 22Aug 28140.7%100.0%40.6%611903
$85.00Jul 22Aug 28141.7%101.3%39.9%6916.5K
$87.00Jul 22Aug 28137.8%100.0%37.9%1611.1K
$84.00Jul 22Aug 28139.0%100.9%37.8%285548
$89.00Jul 22Aug 28134.3%99.5%35.1%208502

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 508 found (best R:R 9.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$116.00$117.00Aug 3$0.10$0.90$0.109.00$116.10
$119.00$120.00Aug 3$0.10$0.90$0.109.00$119.10
$112.00$113.00Jul 22$0.11$0.89$0.118.09$112.11
$111.00$112.00Jul 22$0.12$0.88$0.127.33$111.12
$124.00$125.00Jul 24$0.12$0.88$0.127.33$124.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$84.00Jul 24$0.11$0.89$0.118.09$84.89
$86.00$85.00Jul 24$0.11$0.89$0.118.09$85.89
$97.00$96.00Jul 22$0.12$0.88$0.127.33$96.88
$86.00$85.00Jul 27$0.12$0.88$0.127.33$85.88
$94.00$93.00Aug 3$0.12$0.88$0.127.33$93.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 645 found (best R:R 7.33, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$95.00Jul 22$0.87$0.87$0.136.69$94.87
$88.00$89.00Jul 27$0.87$0.87$0.136.69$88.87
$85.00$86.00Jul 29$0.87$0.87$0.136.69$85.87
$88.00$89.00Jul 29$0.87$0.87$0.136.69$88.87
$85.00$86.00Jul 24$0.86$0.86$0.146.14$85.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$109.00Jul 29$0.88$0.88$0.127.33$109.12
$125.00$124.00Aug 7$0.88$0.88$0.127.33$124.12
$116.00$115.00Aug 28$0.87$0.87$0.136.69$115.13
$123.00$122.00Jul 24$0.86$0.86$0.146.14$122.14
$123.00$121.00Aug 28$1.72$1.72$0.286.14$121.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $2.68, cheapest $0.77)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 22Jul 24$0.83141.7%184.8%
$84.00Jul 22Jul 24$0.88139.0%186.0%
$86.00Jul 22Jul 24$0.97140.7%183.6%
$87.00Jul 22Jul 24$1.25137.8%183.0%
$125.00Jul 22Jul 24$1.27127.2%175.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 22Jul 24$0.77139.0%186.0%
$85.00Jul 22Jul 24$0.88141.7%184.8%
$86.00Jul 22Jul 24$0.98140.7%183.6%
$87.00Jul 22Jul 24$1.12137.8%183.0%
$88.00Jul 22Jul 24$1.27133.9%182.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 322 found (cheapest 4.90% of stock, avg 19.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 22$2.37$2.76$5.13$99.87$110.134.90%
$104.00Jul 22$2.90$2.29$5.19$98.81$109.194.96%
$106.00Jul 22$1.92$3.30$5.22$100.78$111.224.99%
$103.00Jul 22$3.53$1.90$5.43$97.57$108.435.19%
$107.00Jul 22$1.53$3.90$5.43$101.57$112.435.19%
$102.00Jul 22$4.15$1.55$5.70$96.30$107.705.45%
$108.00Jul 22$1.23$4.63$5.86$102.14$113.865.60%
$101.00Jul 22$4.88$1.25$6.13$94.87$107.135.86%
$109.00Jul 22$0.95$5.35$6.30$102.70$115.306.02%
$100.00Jul 22$5.60$1.01$6.61$93.39$106.616.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 261 found (cheapest 1.87% of stock, avg 14.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$109.00$100.00Jul 22$0.95$1.01$1.96$98.04$110.96
$109.00$101.00Jul 22$0.95$1.25$2.20$98.80$111.20
$108.00$100.00Jul 22$1.23$1.01$2.24$97.76$110.24
$108.00$101.00Jul 22$1.23$1.25$2.48$98.52$110.48
$109.00$102.00Jul 22$0.95$1.55$2.50$99.50$111.50
$107.00$100.00Jul 22$1.53$1.01$2.54$97.46$109.54
$107.00$101.00Jul 22$1.53$1.25$2.78$98.22$109.78
$108.00$102.00Jul 22$1.23$1.55$2.78$99.22$110.78
$109.00$103.00Jul 22$0.95$1.90$2.85$100.15$111.85
$106.00$100.00Jul 22$1.92$1.01$2.93$97.07$108.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 9.00, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8691/92Jul 29$0.90$0.109.00$85.10$91.90
90/9193/94Aug 14$0.90$0.109.00$90.10$93.90
90/9195/96Aug 14$0.90$0.109.00$90.10$95.90
90/9197/98Aug 14$0.90$0.109.00$90.10$97.90
84/8594/95Aug 28$0.90$0.109.00$84.10$94.90
90/9194/95Aug 28$0.90$0.109.00$90.10$94.90
86/8793/94Jul 24$0.89$0.118.09$86.11$93.89
87/8892/93Jul 24$0.89$0.118.09$87.11$92.89
88/8992/93Jul 24$0.89$0.118.09$88.11$92.89
87/8894/95Jul 27$0.89$0.118.09$87.11$94.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 185 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.14$4.8634.71
$115.00$120.00$125.00Aug 5$0.23$4.7720.74
$110.00$115.00$120.00Aug 5$0.24$4.7619.83
$96.00$97.00$98.00Jul 24$0.05$0.9519.00
$113.00$114.00$115.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$97.00$98.00$99.00Jul 24$0.05$0.9519.00
$106.00$107.00$108.00Jul 24$0.05$0.9519.00
$105.00$106.00$107.00Jul 27$0.05$0.9519.00
$101.00$102.00$103.00Jul 31$0.05$0.9519.00
$90.00$91.00$92.00Aug 7$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 $-3.70, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 5-$5.86$4.14
$120.00$125.001:2Aug 5-$1.80$3.20
$120.00$124.001:2Aug 3-$1.14$2.86
$115.00$120.001:2Aug 5-$2.67$2.33
$110.00$115.001:2Aug 5-$3.76$1.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$106.001:2Aug 3-$3.70$5.30
$90.00$85.001:2Aug 5-$0.99$4.01
$88.00$85.001:2Aug 3-$1.01$1.99
$86.00$85.001:2Jul 22$0.00$1.00
$93.00$92.001:2Jul 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. 183 found (best yield 12.62%, avg 5.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 28$13.200.560.4%12.62%12.98%62179
$106.00Aug 28$12.750.551.3%12.19%13.51%1542
$105.00Aug 21$12.300.560.4%11.76%12.12%7458.9K
$106.00Aug 21$11.850.541.3%11.33%12.65%38264
$107.00Aug 28$11.750.542.3%11.23%13.51%2218
$108.00Aug 28$11.350.533.2%10.85%14.08%135
$105.00Aug 14$11.150.550.4%10.66%11.02%165623
$110.00Aug 28$11.150.515.1%10.66%15.80%137455
$109.00Aug 28$10.950.524.2%10.47%14.65%2346
$111.00Aug 28$10.800.496.1%10.32%16.42%8923

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 270,261
Total Puts 137,541
Put/Call Ratio 0.51
Net Difference 132,720

Prior's Put/Call Breakdown

Total Calls 309,943
Total Puts 136,774
Put/Call Ratio 0.44
Net Difference 173,169

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