Tour v375
INTC
INTEL CORP
$105.20 +8.39%
(7/21 14:00) ◀
|
Tuesday, July 21, 2026 (3:00pm)
January 2026
|
▶ (7/21 16:00)
◀ 7/21 15:00 ▶

Option Volume

Detail
ℹ
Current (07/21 3:00pm) 537,405
Calls: 360,037 (67%)
Puts: 177,368 (33%)
Prior (07/20) 567,041
Calls: 391,930 (69%)
Puts: 175,111 (31%)
Current vs Prior -5.23%
Calls: -8.14% (Calls)
Puts: +1.29% (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 -24.66%
Calls: -18.76%
Puts: -34.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 3:00pm) $378.87M
Calls: $286.42M (76%)
Puts: $92.45M (24%)
Prior (07/20) $288.15M
Calls: $214.85M (75%)
Puts: $73.30M (25%)
Current vs Prior +31.48%
Calls: +33.31%
Puts: +26.13%
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 -1.59%
Calls: +7.08%
Puts: -21.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 3:00pm) 0.49
Prior (07/20) 0.45
Current vs Prior +10.26%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -19.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 3:00pm) 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 5.21% | 13.55%13.55% | 17.35%24.15% | 32.79%
Prior 6.80% | 14.12%14.12% | 17.65%1.30% | 24.07%
Current vs Prior -23.39% | -4.03%-4.03% | -1.71%+1760.58% | +36.26%
Prior 7-Day Avg 5.53% | 8.63%6.25% | 15.03%3.79% | 25.66%
Current vs 7-Day Avg -5.79% | +56.99%+116.71% | +15.41%+537.93% | +27.81%
Prior 7-Day Eod 6.80% | 14.11%14.12% | 17.65%1.30% | 24.07%
Current vs 7-Day Eod -23.39% | -4.03%-4.03% | -1.71%+1760.58% | +36.26%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.38% | 2.09%
Calls: 1.94% | 1.44%
Puts: 4.83% | 2.74%
Prior 3.04% | 2.92%
Calls: 3.23% | 3.01%
Puts: 2.86% | 2.84%
Current vs Prior +11.18% | -28.42%
Prior 7-Day Avg 5.48% | 5.72%
Calls: 5.43% | 5.89%
Puts: 5.53% | 5.54%
Current vs 7-Day Avg -38.31% | -63.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($286.42M) vs puts ($92.45M). Extreme bullish P/C ratio of 0.49 - heavy call buying (360,037 calls vs 177,368 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
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 565 of results (avg 4.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 246.907.00$6.951.4%6.0K0.543.3K
$106.00Jul 246.406.50$6.451.6%7710.511.1K
$105.00Jul 318.959.10$9.021.7%1.3K0.552.3K
$115.00Aug 218.758.90$8.821.7%1.2K0.444.5K
$105.00Jul 222.552.60$2.581.9%18.1K0.523.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2118.1518.30$18.230.8%1290.564.3K
$110.00Jul 3111.5011.60$11.550.9%1880.541.4K
$117.00Jul 3116.2016.35$16.270.9%130.66518
$115.00Jul 3114.7514.90$14.831.0%210.62566
$104.00Jul 221.931.95$1.941.0%2.3K0.41167

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Jul 220.050.06$0.0616.7%410.0270
$116.00Jul 220.150.17$0.1612.5%3060.06245
$115.00Jul 220.190.21$0.2010.0%2.8K0.071.5K
$114.00Jul 220.250.27$0.267.7%7800.09414
$113.00Jul 220.320.35$0.348.8%1.3K0.12466
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 220.050.06$0.0616.7%4.6K0.024.0K
$92.00Jul 220.080.09$0.0911.1%1.2K0.03590
$93.00Jul 220.100.12$0.1118.2%8270.04953
$94.00Jul 220.140.17$0.1618.8%4.5K0.051.2K
$95.00Jul 220.200.23$0.2213.6%2.5K0.072.2K

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%18.2K1.0061
$86.00Jul 2218.8019.35$19.082.9%18.2K1.0050
$87.00Jul 2217.8018.40$18.103.3%1.0K1.0031
$88.00Jul 2216.8017.35$17.083.2%1.0K1.0025
$89.00Jul 2215.8016.40$16.103.7%71.00312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Jul 2218.6019.20$18.903.2%30.99--
$125.00Jul 2219.6020.20$19.903.0%10.99--
$126.00Jul 2220.6021.20$20.902.9%10.99--
$123.00Jul 2217.6518.20$17.923.1%20.991
$122.00Jul 2216.6517.25$16.953.5%30.982

Most actively traded options today. High liquidity = easy entry/exit. 705 active (total vol 369.8K, top 18.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 2218.8019.35$19.082.9%18.2K1.0050
$85.00Jul 2219.8020.40$20.103.0%18.2K1.0061
$105.00Jul 222.552.60$2.581.9%18.1K0.523.0K
$110.00Jul 244.804.90$4.852.1%14.9K0.4214.9K
$104.00Jul 223.053.25$3.156.3%14.0K0.591.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 221.571.66$1.625.6%8.3K0.35364
$100.00Jul 220.780.84$0.817.4%8.1K0.21794
$100.00Jul 316.256.35$6.301.6%7.8K0.363.0K
$102.00Jul 221.271.36$1.326.8%6.1K0.30166
$101.00Jul 220.991.05$1.025.9%5.1K0.25102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 21.0%, max 47.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$126.00Jul 22Aug 28141.3%101.9%38.7%4113
$85.00Jul 22Aug 28140.7%102.1%37.8%18.2K96
$125.00Jul 22Aug 28135.9%100.8%34.9%180501
$91.00Jul 22Aug 28133.2%99.4%34.0%7110
$94.00Jul 22Aug 28129.9%98.8%31.4%45700
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Jul 22Aug 28143.6%97.1%47.9%656903
$88.00Jul 22Aug 28139.2%99.4%40.0%409751
$126.00Jul 22Aug 28141.3%101.9%38.7%64
$85.00Jul 22Aug 28140.7%102.1%37.8%9186.5K
$87.00Jul 22Aug 28136.3%99.1%37.6%1701.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 509 found (best R:R 14.38, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$122.00$124.00Jul 29$0.13$1.87$0.1314.38$122.13
$108.00$109.00Aug 28$0.10$0.90$0.109.00$108.10
$125.00$126.00Aug 28$0.10$0.90$0.109.00$125.10
$124.00$125.00Jul 24$0.12$0.88$0.127.33$124.12
$125.00$126.00Jul 24$0.12$0.88$0.127.33$125.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$96.00Jul 22$0.10$0.90$0.109.00$96.90
$86.00$85.00Jul 24$0.11$0.89$0.118.09$85.89
$86.00$85.00Jul 27$0.12$0.88$0.127.33$85.88
$86.00$85.00Jul 29$0.12$0.88$0.127.33$85.88
$92.00$90.00Aug 3$0.25$1.75$0.257.00$91.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 638 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$88.00Jul 24$0.89$0.89$0.118.09$87.89
$98.00$99.00Jul 22$0.88$0.88$0.127.33$98.88
$86.00$88.00Jul 31$1.71$1.71$0.295.90$87.71
$87.00$88.00Jul 27$0.85$0.85$0.155.67$87.85
$110.00$111.00Aug 3$0.85$0.85$0.155.67$110.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$119.00$118.00Aug 28$0.90$0.90$0.109.00$118.10
$112.00$111.00Jul 22$0.89$0.89$0.118.09$111.11
$118.00$117.00Jul 22$0.85$0.85$0.155.67$117.15
$125.00$124.00Jul 31$0.85$0.85$0.155.67$124.15
$123.00$122.00Aug 7$0.85$0.85$0.155.67$122.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $2.70, cheapest $0.82)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 22Jul 24$0.85140.7%187.1%
$86.00Jul 22Jul 24$1.15143.6%185.9%
$87.00Jul 22Jul 24$1.17136.3%185.2%
$126.00Jul 22Jul 24$1.17141.3%175.5%
$88.00Jul 22Jul 24$1.30139.2%185.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 22Jul 24$0.82140.7%187.1%
$86.00Jul 22Jul 24$0.93143.6%185.9%
$87.00Jul 22Jul 24$1.06136.3%185.2%
$126.00Jul 22Jul 24$1.13141.3%175.5%
$88.00Jul 22Jul 24$1.20139.2%185.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 332 found (cheapest 4.71% of stock, avg 19.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 22$2.58$2.38$4.96$100.04$109.964.71%
$106.00Jul 22$2.08$2.90$4.98$101.02$110.984.73%
$104.00Jul 22$3.15$1.94$5.09$98.91$109.094.84%
$107.00Jul 22$1.64$3.50$5.14$101.86$112.144.89%
$103.00Jul 22$3.78$1.62$5.40$97.60$108.405.13%
$108.00Jul 22$1.29$4.13$5.42$102.58$113.425.15%
$102.00Jul 22$4.45$1.32$5.77$96.23$107.775.48%
$109.00Jul 22$1.00$4.85$5.85$103.15$114.855.56%
$101.00Jul 22$5.15$1.02$6.17$94.83$107.175.87%
$110.00Jul 22$0.77$5.63$6.40$103.60$116.406.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 269 found (cheapest 1.70% of stock, avg 14.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$101.00Jul 22$0.77$1.02$1.79$99.21$111.79
$109.00$101.00Jul 22$1.00$1.02$2.02$98.98$111.02
$110.00$102.00Jul 22$0.77$1.32$2.09$99.91$112.09
$108.00$101.00Jul 22$1.29$1.02$2.31$98.69$110.31
$109.00$102.00Jul 22$1.00$1.32$2.32$99.68$111.32
$110.00$103.00Jul 22$0.77$1.62$2.39$100.61$112.39
$108.00$102.00Jul 22$1.29$1.32$2.61$99.39$110.61
$109.00$103.00Jul 22$1.00$1.62$2.62$100.38$111.62
$107.00$101.00Jul 22$1.64$1.02$2.66$98.34$109.66
$110.00$104.00Jul 22$0.77$1.94$2.71$101.29$112.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 15.67, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102104/105Aug 3$1.88$0.1215.67$100.12$105.88
100/102105/106Aug 3$1.84$0.1611.50$100.16$106.84
93/9495/98Aug 3$2.72$0.289.71$91.28$97.72
87/8893/94Jul 24$0.90$0.109.00$87.10$93.90
87/8894/95Jul 24$0.90$0.109.00$87.10$94.90
88/8995/96Aug 14$0.90$0.109.00$88.10$95.90
90/9195/96Aug 14$0.90$0.109.00$90.10$95.90
91/9298/99Aug 14$0.90$0.109.00$91.10$98.90
91/9298/99Aug 21$0.90$0.109.00$91.10$98.90
87/8899/100Aug 28$0.90$0.109.00$87.10$99.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 183 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 5$0.12$4.8840.67
$110.00$115.00$120.00Aug 21$0.24$4.7619.83
$115.00$120.00$125.00Aug 21$0.24$4.7619.83
$90.00$91.00$92.00Jul 22$0.05$0.9519.00
$92.00$93.00$94.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.17$4.8328.41
$102.00$103.00$104.00Jul 24$0.05$0.9519.00
$104.00$105.00$106.00Jul 24$0.05$0.9519.00
$102.00$103.00$104.00Jul 27$0.05$0.9519.00
$93.00$94.00$95.00Jul 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. 38 found (best net $-0.02, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 5-$4.66$5.34
$120.00$125.001:2Aug 5-$1.87$3.13
$115.00$120.001:2Aug 5-$2.88$2.12
$110.00$115.001:2Aug 5-$3.66$1.34
$118.00$119.001:2Jul 22-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$90.001:2Aug 5-$0.02$9.98
$115.00$106.001:2Aug 3-$4.05$4.95
$90.00$85.001:2Aug 5-$0.99$4.01
$88.00$87.001:2Jul 22$0.00$1.00
$94.00$93.001:2Jul 22-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 183 found (best yield 12.21%, avg 5.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$106.00Aug 28$12.850.550.8%12.21%12.98%1842
$107.00Aug 28$12.450.541.7%11.83%13.55%4218
$106.00Aug 21$12.050.550.8%11.45%12.21%72264
$108.00Aug 28$11.650.532.7%11.07%13.74%335
$109.00Aug 28$11.450.523.6%10.88%14.50%2746
$110.00Aug 28$11.150.514.6%10.60%15.16%140455
$106.00Aug 14$10.950.540.8%10.41%11.17%847
$111.00Aug 28$10.800.505.5%10.27%15.78%8923
$107.00Aug 14$10.550.531.7%10.03%11.74%10171
$110.00Aug 21$10.450.504.6%9.93%14.50%1.6K15.4K

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 360,037
Total Puts 177,368
Put/Call Ratio 0.49
Net Difference 182,669

Prior's Put/Call Breakdown

Total Calls 391,930
Total Puts 175,111
Put/Call Ratio 0.45
Net Difference 216,819

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