Tour v374
INTC
INTEL CORP
$105.15 +8.34%
(7/21 13:00) ◀
|
Tuesday, July 21, 2026 (2:00pm)
January 2026
|
▶ (7/21 15:00)
◀ 7/21 14:00 ▶

Option Volume

Detail
ℹ
Current (07/21 2:00pm) 483,621
Calls: 321,305 (66%)
Puts: 162,316 (34%)
Prior (07/20) 498,032
Calls: 339,942 (68%)
Puts: 158,090 (32%)
Current vs Prior -2.89%
Calls: -5.48% (Calls)
Puts: +2.67% (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 -32.20%
Calls: -27.50%
Puts: -39.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 2:00pm) $325.30M
Calls: $242.40M (75%)
Puts: $82.90M (25%)
Prior (07/20) $232.10M
Calls: $166.11M (72%)
Puts: $65.98M (28%)
Current vs Prior +40.16%
Calls: +45.92%
Puts: +25.63%
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 -15.50%
Calls: -9.38%
Puts: -29.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 2:00pm) 0.51
Prior (07/20) 0.47
Current vs Prior +8.63%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -17.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 2:00pm) 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 5.28% | 13.53%13.53% | 17.39%24.18% | 32.69%
Prior 6.80% | 14.12%14.12% | 17.65%1.30% | 24.07%
Current vs Prior -22.39% | -4.13%-4.13% | -1.45%+1762.75% | +35.84%
Prior 7-Day Avg 5.53% | 8.63%6.25% | 15.03%3.79% | 25.66%
Current vs 7-Day Avg -4.55% | +56.83%+116.49% | +15.70%+538.68% | +27.41%
Prior 7-Day Eod 6.80% | 14.11%14.12% | 17.65%1.30% | 24.07%
Current vs 7-Day Eod -22.39% | -4.13%-4.13% | -1.45%+1762.75% | +35.84%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.81% | 2.45%
Calls: 1.54% | 2.16%
Puts: 6.08% | 2.74%
Prior 3.04% | 2.92%
Calls: 3.23% | 3.01%
Puts: 2.86% | 2.84%
Current vs Prior +25.33% | -16.10%
Prior 7-Day Avg 5.48% | 5.72%
Calls: 5.43% | 5.89%
Puts: 5.53% | 5.54%
Current vs 7-Day Avg -30.46% | -57.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($242.40M). 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
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 541 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 244.804.85$4.821.0%13.6K0.4214.9K
$115.00Aug 218.758.85$8.801.1%1.1K0.444.5K
$120.00Aug 217.207.30$7.251.4%3.4K0.3938.2K
$120.00Jul 242.072.10$2.091.4%6.4K0.2331.7K
$105.00Jul 222.572.61$2.591.5%17.2K0.523.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Jul 3116.2016.40$16.301.2%130.66518
$124.00Jul 2420.1020.40$20.251.5%80.83215
$113.00Jul 3113.4013.60$13.501.5%680.59549
$122.00Jul 3119.9020.20$20.051.5%40.72140
$100.00Aug 219.559.70$9.631.6%3.1K0.3818.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 220.060.07$0.0714.3%10.9K0.031.5K
$116.00Jul 220.160.18$0.1711.8%1690.06245
$115.00Jul 220.210.22$0.224.5%2.4K0.071.5K
$114.00Jul 220.270.29$0.287.1%7460.10414
$113.00Jul 220.350.37$0.365.6%1.1K0.12466
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 220.060.07$0.0714.3%4.6K0.024.0K
$94.00Jul 220.180.19$0.195.3%4.4K0.061.2K
$95.00Jul 220.240.25$0.254.0%2.3K0.072.2K
$96.00Jul 220.310.34$0.339.1%2.0K0.092.1K
$97.00Jul 220.400.45$0.4311.6%8550.12596

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 339 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 2219.8020.40$20.103.0%13.0K1.0061
$86.00Jul 2218.8019.45$19.133.4%13.0K1.0050
$87.00Jul 2217.8018.40$18.103.3%5411.0031
$88.00Jul 2216.8017.40$17.103.5%5041.0025
$89.00Jul 2215.8516.40$16.133.4%61.00312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 2219.6520.25$19.953.0%10.99--
$126.00Jul 2220.6021.25$20.933.1%10.99--
$124.00Jul 2218.6519.25$18.953.2%30.99--
$123.00Jul 2217.5018.25$17.884.2%20.991
$122.00Jul 2216.5017.25$16.884.4%30.982

Most actively traded options today. High liquidity = easy entry/exit. 699 active (total vol 335.4K, top 17.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 222.572.61$2.591.5%17.2K0.523.0K
$104.00Jul 223.103.25$3.184.7%13.9K0.581.1K
$110.00Jul 244.804.85$4.821.0%13.6K0.4214.9K
$86.00Jul 2218.8019.45$19.133.4%13.0K1.0050
$85.00Jul 2219.8020.40$20.103.0%13.0K1.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 221.611.69$1.654.8%8.1K0.36364
$100.00Jul 220.850.91$0.886.8%7.9K0.21794
$100.00Jul 316.256.40$6.332.4%7.6K0.373.0K
$102.00Jul 221.311.38$1.355.2%5.9K0.30166
$101.00Jul 221.051.13$1.097.3%5.0K0.26102

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 21.5%, max 47.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 22Aug 28154.8%105.2%47.2%13.0K96
$126.00Jul 22Aug 28142.0%100.6%41.1%4113
$94.00Jul 22Aug 28131.8%97.7%34.9%45700
$91.00Jul 22Aug 28133.8%100.0%33.9%6110
$90.00Jul 22Aug 28134.8%101.6%32.7%81503
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 22Aug 28154.8%105.2%47.2%8186.5K
$86.00Jul 22Aug 28140.6%97.4%44.4%655903
$87.00Jul 22Aug 28139.2%98.4%41.5%1611.1K
$126.00Jul 22Aug 28142.0%100.6%41.1%64
$89.00Jul 22Aug 28140.7%101.1%39.2%271502

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 484 found (best R:R 13.29, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$122.00$124.00Jul 29$0.19$1.81$0.199.53$122.19
$112.00$113.00Jul 22$0.10$0.90$0.109.00$112.10
$117.00$119.00Aug 3$0.22$1.78$0.228.09$117.22
$124.00$125.00Jul 24$0.12$0.88$0.127.33$124.12
$125.00$126.00Jul 27$0.12$0.88$0.127.33$125.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$85.00Aug 3$0.21$2.79$0.2113.29$87.79
$87.00$86.00Jul 29$0.10$0.90$0.109.00$86.90
$94.00$93.00Aug 28$0.10$0.90$0.109.00$93.90
$98.00$97.00Jul 22$0.11$0.89$0.118.09$97.89
$86.00$85.00Jul 24$0.11$0.89$0.118.09$85.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 620 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$89.00$90.00Jul 27$0.90$0.90$0.109.00$89.90
$88.00$89.00Jul 29$0.88$0.88$0.127.33$88.88
$101.00$102.00Jul 29$0.88$0.88$0.127.33$101.88
$97.00$98.00Jul 22$0.87$0.87$0.136.69$97.87
$87.00$88.00Jul 24$0.87$0.87$0.136.69$87.87
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 31$0.90$0.90$0.109.00$122.10
$116.00$115.00Jul 22$0.89$0.89$0.118.09$115.11
$112.00$110.00Aug 28$1.77$1.77$0.237.70$110.23
$120.00$119.00Jul 22$0.88$0.88$0.127.33$119.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $2.69, cheapest $0.83)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 22Jul 24$0.85154.8%186.8%
$86.00Jul 22Jul 24$1.10140.6%185.8%
$87.00Jul 22Jul 24$1.15139.2%184.7%
$126.00Jul 22Jul 24$1.16142.0%174.0%
$88.00Jul 22Jul 24$1.28136.3%184.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 22Jul 24$0.83154.8%186.8%
$86.00Jul 22Jul 24$0.95140.6%185.8%
$87.00Jul 22Jul 24$1.07139.2%184.7%
$126.00Jul 22Jul 24$1.12142.0%174.0%
$125.00Jul 22Jul 24$1.18130.1%174.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 332 found (cheapest 4.76% of stock, avg 19.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 22$2.59$2.42$5.01$99.99$110.014.76%
$106.00Jul 22$2.09$2.96$5.05$100.95$111.054.80%
$104.00Jul 22$3.18$2.01$5.19$98.81$109.194.94%
$107.00Jul 22$1.67$3.53$5.20$101.80$112.204.95%
$103.00Jul 22$3.78$1.65$5.43$97.57$108.435.16%
$108.00Jul 22$1.31$4.18$5.49$102.51$113.495.22%
$102.00Jul 22$4.45$1.35$5.80$96.20$107.805.52%
$109.00Jul 22$1.02$4.88$5.90$103.10$114.905.61%
$101.00Jul 22$5.23$1.09$6.32$94.68$107.326.01%
$110.00Jul 22$0.79$5.65$6.44$103.56$116.446.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 1.79% of stock, avg 14.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$101.00Jul 22$0.79$1.09$1.88$99.12$111.88
$109.00$101.00Jul 22$1.02$1.09$2.11$98.89$111.11
$110.00$102.00Jul 22$0.79$1.35$2.14$99.86$112.14
$109.00$102.00Jul 22$1.02$1.35$2.37$99.63$111.37
$108.00$101.00Jul 22$1.31$1.09$2.40$98.60$110.40
$110.00$103.00Jul 22$0.79$1.65$2.44$100.56$112.44
$108.00$102.00Jul 22$1.31$1.35$2.66$99.34$110.66
$109.00$103.00Jul 22$1.02$1.65$2.67$100.33$111.67
$107.00$101.00Jul 22$1.67$1.09$2.76$98.24$109.76
$110.00$104.00Jul 22$0.79$2.01$2.80$101.20$112.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 277 found (best R:R 19.00, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
97/100104/105Aug 3$2.85$0.1519.00$97.15$106.85
85/90106/110Aug 5$4.63$0.3712.51$85.37$110.63
93/9495/98Aug 3$2.77$0.2312.04$91.23$97.77
90/9295/98Aug 3$2.76$0.2411.50$89.24$97.76
85/8689/90Jul 24$0.90$0.109.00$85.10$89.90
86/8792/93Jul 24$0.90$0.109.00$86.10$92.90
89/9093/94Jul 31$0.90$0.109.00$89.10$93.90
90/9195/96Jul 31$0.90$0.109.00$90.10$95.90
91/9293/94Jul 31$0.90$0.109.00$91.10$93.90
92/9398/99Aug 3$0.90$0.109.00$92.10$98.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 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
$90.00$92.50$95.00Aug 21$0.08$2.4230.25
$115.00$120.00$125.00Aug 21$0.23$4.7720.74
$87.50$90.00$92.50Aug 21$0.12$2.3819.83
$91.00$92.00$93.00Jul 22$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$103.00$104.00$105.00Jul 22$0.05$0.9519.00
$107.00$108.00$109.00Jul 22$0.05$0.9519.00
$91.00$92.00$93.00Jul 24$0.05$0.9519.00
$104.00$105.00$106.00Jul 24$0.05$0.9519.00
$119.00$120.00$121.00Jul 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 $-1.32, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 5-$5.80$4.20
$120.00$125.001:2Aug 5-$2.06$2.94
$115.00$120.001:2Aug 5-$2.65$2.35
$110.00$115.001:2Aug 5-$3.62$1.38
$120.00$124.001:2Aug 3-$2.99$1.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$90.001:2Aug 5-$1.32$8.68
$115.00$106.001:2Aug 3-$3.79$5.21
$87.00$86.001:2Jul 22$0.00$1.00
$89.00$88.001:2Jul 22$0.00$1.00
$88.00$85.001:2Aug 3-$2.03$0.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 180 found (best yield 12.13%, avg 4.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$106.00Aug 28$12.750.560.8%12.13%12.93%1742
$107.00Aug 28$12.400.551.8%11.79%13.55%4218
$106.00Aug 21$12.000.550.8%11.41%12.22%46264
$108.00Aug 28$11.450.532.7%10.89%13.60%335
$109.00Aug 28$11.450.523.7%10.89%14.55%2746
$110.00Aug 28$11.150.514.6%10.60%15.22%140455
$106.00Aug 14$10.950.540.8%10.41%11.22%847
$111.00Aug 28$10.650.505.6%10.13%15.69%8923
$107.00Aug 14$10.500.531.8%9.99%11.75%8171
$110.00Aug 21$10.500.504.6%9.99%14.60%1.4K15.4K

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 321,305
Total Puts 162,316
Put/Call Ratio 0.51
Net Difference 158,989

Prior's Put/Call Breakdown

Total Calls 339,942
Total Puts 158,090
Put/Call Ratio 0.47
Net Difference 181,852

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