Tour v377
INTC
INTEL CORP
$105.45 +8.64%
(7/21 15:00) ◀
|
Tuesday, July 21, 2026 (4:00pm)
January 2026
|
▶ (7/21 18:40)
◀ 7/21 16:00 ▶

Option Volume

Detail
ℹ
Current (07/21 4:00pm) 656,904
Calls: 427,693 (65%)
Puts: 229,211 (35%)
Prior (07/20) 640,923
Calls: 428,417 (67%)
Puts: 212,506 (33%)
Current vs Prior +2.49%
Calls: -0.17% (Calls)
Puts: +7.86% (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 -7.91%
Calls: -3.49%
Puts: -15.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 4:00pm) $463.04M
Calls: $360.12M (78%)
Puts: $102.92M (22%)
Prior (07/20) $315.23M
Calls: $224.14M (71%)
Puts: $91.10M (29%)
Current vs Prior +46.89%
Calls: +60.67%
Puts: +12.97%
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 +20.27%
Calls: +34.63%
Puts: -12.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 4:00pm) 0.54
Prior (07/20) 0.50
Current vs Prior +8.04%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -12.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 4:00pm) 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 4.89% | 13.29%13.29% | 17.07%23.90% | 32.56%
Prior 6.80% | 14.12%14.12% | 17.65%1.30% | 24.07%
Current vs Prior -28.04% | -5.87%-5.87% | -3.28%+1740.83% | +35.27%
Prior 7-Day Avg 5.53% | 8.63%6.25% | 15.03%3.79% | 25.66%
Current vs 7-Day Avg -11.50% | +53.98%+112.55% | +13.56%+531.16% | +26.88%
Prior 7-Day Eod 6.80% | 14.11%14.12% | 17.65%1.30% | 24.07%
Current vs 7-Day Eod -28.04% | -5.87%-5.87% | -3.28%+1740.83% | +35.27%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.38% | 3.57%
Calls: 1.94% | 3.58%
Puts: 4.83% | 3.56%
Prior 3.04% | 2.92%
Calls: 3.23% | 3.01%
Puts: 2.86% | 2.84%
Current vs Prior +11.18% | +22.26%
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% | -37.56%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($360.12M) vs puts ($102.92M). Bullish P/C ratio of 0.54.

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 515 of results (avg 4.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 318.959.10$9.021.7%1.5K0.552.3K
$96.00Aug 2117.3517.65$17.501.7%5030.681.1K
$99.00Aug 2115.6515.95$15.801.9%260.64539
$95.00Aug 2117.9018.25$18.081.9%1820.697.1K
$85.00Aug 2124.5025.00$24.752.0%830.818.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Jul 2415.6015.85$15.731.6%90.75164
$126.00Jul 2421.5021.90$21.701.8%20.84133
$122.00Jul 2418.0518.40$18.231.9%80.79256
$125.00Jul 2420.6021.00$20.801.9%770.83448
$125.00Aug 723.0023.45$23.231.9%--0.7299

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 220.050.06$0.0616.7%12.2K0.021.5K
$118.00Jul 220.080.09$0.0911.1%6090.03326
$117.00Jul 220.100.12$0.1118.2%1.5K0.04261
$116.00Jul 220.120.14$0.1315.4%4680.05245
$115.00Jul 220.160.18$0.1711.8%2.9K0.071.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 220.190.22$0.2114.3%2.3K0.072.1K
$97.00Jul 220.260.30$0.2814.3%1.4K0.09596
$98.00Jul 220.350.39$0.3710.8%1.4K0.11686
$99.00Jul 220.470.50$0.496.1%7.2K0.14917
$100.00Jul 220.620.65$0.644.7%9.4K0.18794

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 359 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 2220.1520.85$20.503.4%19.0K1.0061
$86.00Jul 2219.1519.85$19.503.6%19.0K1.0050
$87.00Jul 2218.1518.85$18.503.8%10.8K1.0031
$88.00Jul 2217.1517.85$17.504.0%10.8K1.0025
$89.00Jul 2216.1516.85$16.504.2%91.00312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Jul 2220.1020.90$20.503.9%10.99--
$124.00Jul 2218.2018.85$18.523.5%30.99--
$125.00Jul 2219.1019.90$19.504.1%10.99--
$123.00Jul 2217.2017.85$17.523.7%20.991
$122.00Jul 2216.2016.85$16.523.9%30.982

Most actively traded options today. High liquidity = easy entry/exit. 737 active (total vol 444.5K, top 20.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 222.502.61$2.554.3%20.4K0.543.0K
$86.00Jul 2219.1519.85$19.503.6%19.0K1.0050
$85.00Jul 2220.1520.85$20.503.4%19.0K1.0061
$110.00Jul 244.804.90$4.852.1%15.8K0.4314.9K
$110.00Jul 220.700.75$0.736.8%14.8K0.236.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 220.620.65$0.644.7%9.4K0.18794
$103.00Jul 221.311.38$1.355.2%9.4K0.33364
$94.00Jul 220.100.15$0.1338.5%8.6K0.041.2K
$100.00Jul 315.956.15$6.053.3%8.1K0.363.0K
$99.00Jul 220.470.50$0.496.1%7.2K0.14917

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 20.1%, max 51.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$126.00Jul 22Aug 28138.9%96.8%43.5%80113
$125.00Jul 22Aug 28133.5%96.2%38.7%202501
$85.00Jul 22Aug 28144.9%106.3%36.3%19.0K96
$124.00Jul 22Aug 28127.7%95.5%33.8%9268
$91.00Jul 22Aug 28133.7%100.5%33.0%14110
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Jul 22Aug 28148.3%97.7%51.8%711903
$89.00Jul 22Aug 28145.7%98.9%47.4%278502
$126.00Jul 22Aug 28138.9%96.8%43.5%64
$88.00Jul 22Aug 28139.0%98.8%40.6%452751
$87.00Jul 22Aug 28140.5%101.3%38.7%1801.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 480 found (best R:R 9.34, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$108.00Aug 5$0.22$1.78$0.228.09$106.22
$125.00$126.00Jul 24$0.12$0.88$0.127.33$125.12
$124.00$125.00Jul 27$0.12$0.88$0.127.33$124.12
$124.00$125.00Jul 31$0.12$0.88$0.127.33$124.12
$111.00$112.00Jul 22$0.13$0.87$0.136.69$111.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$85.00Aug 3$0.29$2.71$0.299.34$87.71
$103.00$102.00Aug 3$0.10$0.90$0.109.00$102.90
$86.00$85.00Jul 24$0.11$0.89$0.118.09$85.89
$87.00$86.00Jul 27$0.11$0.89$0.118.09$86.89
$99.00$98.00Jul 22$0.12$0.88$0.127.33$98.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 619 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$117.00$118.00Aug 28$0.90$0.90$0.109.00$117.90
$87.00$88.00Jul 24$0.89$0.89$0.118.09$87.89
$120.00$121.00Aug 3$0.89$0.89$0.118.09$120.89
$85.00$86.00Jul 24$0.88$0.88$0.127.33$85.88
$86.00$87.00Jul 24$0.88$0.88$0.127.33$86.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$126.00$125.00Jul 24$0.90$0.90$0.109.00$125.10
$123.00$122.00Jul 24$0.87$0.87$0.136.69$122.13
$125.00$124.00Jul 31$0.87$0.87$0.136.69$124.13
$125.00$124.00Aug 3$0.87$0.87$0.136.69$124.13
$90.00$89.00Aug 28$0.87$0.87$0.136.69$89.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $2.69, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 22Jul 24$0.78144.9%186.0%
$86.00Jul 22Jul 24$0.90148.3%184.8%
$87.00Jul 22Jul 24$1.02140.5%183.1%
$88.00Jul 22Jul 24$1.13139.0%182.9%
$126.00Jul 22Jul 24$1.20138.9%175.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 22Jul 24$0.75144.9%186.0%
$86.00Jul 22Jul 24$0.86148.3%184.8%
$87.00Jul 22Jul 24$0.96140.5%183.1%
$88.00Jul 22Jul 24$1.10139.0%182.9%
$126.00Jul 22Jul 24$1.20138.9%175.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 4.41% of stock, avg 18.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$106.00Jul 22$2.04$2.61$4.65$101.35$110.654.41%
$105.00Jul 22$2.55$2.11$4.66$100.34$109.664.42%
$107.00Jul 22$1.61$3.15$4.76$102.24$111.764.51%
$104.00Jul 22$3.13$1.70$4.83$99.17$108.834.58%
$108.00Jul 22$1.24$3.78$5.02$102.98$113.024.76%
$103.00Jul 22$3.78$1.35$5.13$97.87$108.134.86%
$109.00Jul 22$0.95$4.45$5.40$103.60$114.405.12%
$102.00Jul 22$4.55$1.07$5.62$96.38$107.625.33%
$110.00Jul 22$0.73$5.25$5.98$104.02$115.985.67%
$101.00Jul 22$5.35$0.84$6.19$94.81$107.195.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 1.49% of stock, avg 14.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$101.00Jul 22$0.73$0.84$1.57$99.43$111.57
$109.00$101.00Jul 22$0.95$0.84$1.79$99.21$110.79
$110.00$102.00Jul 22$0.73$1.07$1.80$100.20$111.80
$109.00$102.00Jul 22$0.95$1.07$2.02$99.98$111.02
$108.00$101.00Jul 22$1.24$0.84$2.08$98.92$110.08
$110.00$103.00Jul 22$0.73$1.35$2.08$100.92$112.08
$109.00$103.00Jul 22$0.95$1.35$2.30$100.70$111.30
$108.00$102.00Jul 22$1.24$1.07$2.31$99.69$110.31
$110.00$104.00Jul 22$0.73$1.70$2.43$101.57$112.43
$107.00$101.00Jul 22$1.61$0.84$2.45$98.55$109.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 12.51, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/8990/95Aug 3$4.63$0.3712.51$84.37$94.63
86/8791/94Aug 28$2.74$0.2610.54$84.26$93.74
88/8992/93Jul 24$0.90$0.109.00$88.10$92.90
85/8688/89Jul 31$0.90$0.109.00$85.10$88.90
85/8690/91Jul 31$0.90$0.109.00$85.10$90.90
85/8691/92Jul 31$0.90$0.109.00$85.10$91.90
89/9094/95Aug 7$0.90$0.109.00$89.10$94.90
89/9096/97Aug 14$0.90$0.109.00$89.10$96.90
90/9199/100Aug 14$0.90$0.109.00$90.10$99.90
92/9399/100Aug 14$0.90$0.109.00$92.10$99.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 205 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$93.00$94.00$95.00Jul 22$0.05$0.9519.00
$107.00$108.00$109.00Jul 24$0.05$0.9519.00
$104.00$105.00$106.00Jul 27$0.05$0.9519.00
$119.00$120.00$121.00Jul 27$0.05$0.9519.00
$113.00$114.00$115.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$99.00$100.00$101.00Jul 22$0.05$0.9519.00
$86.00$87.00$88.00Jul 24$0.05$0.9519.00
$101.00$102.00$103.00Jul 24$0.05$0.9519.00
$102.00$103.00$104.00Jul 24$0.05$0.9519.00
$107.00$108.00$109.00Jul 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. 41 found (best net $-0.26, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 5-$6.68$3.32
$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-$3.80$1.20
$119.00$120.001:2Jul 22-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 5-$0.26$4.74
$100.00$95.001:2Aug 5-$2.94$2.06
$95.00$90.001:2Aug 5-$3.34$1.66
$88.00$85.001:2Aug 3-$1.44$1.56
$88.00$87.001:2Jul 22$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 185 found (best yield 11.90%, avg 4.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$106.00Aug 28$12.550.570.5%11.90%12.42%2642
$107.00Aug 28$12.300.561.5%11.66%13.13%4218
$106.00Aug 21$11.950.550.5%11.33%11.85%83264
$108.00Aug 28$11.500.542.4%10.91%13.32%335
$110.00Aug 28$11.500.524.3%10.91%15.22%183455
$109.00Aug 28$11.100.533.4%10.53%13.89%2746
$106.00Aug 14$10.950.550.5%10.38%10.91%1047
$107.00Aug 14$10.550.531.5%10.00%11.47%11171
$110.00Aug 21$10.500.514.3%9.96%14.27%2.3K15.4K
$111.00Aug 28$10.300.515.3%9.77%15.03%9423

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 427,693
Total Puts 229,211
Put/Call Ratio 0.54
Net Difference 198,482

Prior's Put/Call Breakdown

Total Calls 428,417
Total Puts 212,506
Put/Call Ratio 0.50
Net Difference 215,911

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