Tour v387
INTC
INTEL CORP
$105.93 +0.46%
(7/21 18:40) ◀
|
Wednesday, July 22, 2026 (10:00am)
January 2026
|
▶ (7/22 11:14)
◀ 7/22 10:00 ▶

Option Volume

Detail
ℹ
Current (07/22 10:00am) 84,383
Calls: 55,254 (65%)
Puts: 29,129 (35%)
Prior (07/21) 139,149
Calls: 96,429 (69%)
Puts: 42,720 (31%)
Current vs Prior -39.36%
Calls: -42.70% (Calls)
Puts: -31.81% (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 -88.17%
Calls: -87.53%
Puts: -89.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 10:00am) $34.22M
Calls: $27.71M (81%)
Puts: $6.51M (19%)
Prior (07/21) $80.70M
Calls: $63.40M (79%)
Puts: $17.30M (21%)
Current vs Prior -57.60%
Calls: -56.30%
Puts: -62.37%
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 -91.11%
Calls: -89.64%
Puts: -94.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 10:00am) 0.53
Prior (07/21) 0.44
Current vs Prior +19.00%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -13.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22 10:00am) 5,118,630
Calls: 2,606,753 (51%)
Puts: 2,511,877 (49%)
Prior (07/21) 5,003,312
Calls: 2,543,828 (51%)
Puts: 2,459,484 (49%)
Current vs Prior +2.30%
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 -2.43%
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 3.22% | 12.87%12.87% | 16.78%23.84% | 32.46%
Prior 6.80% | 14.12%14.12% | 17.65%1.30% | 24.07%
Current vs Prior -52.66% | -8.84%-8.84% | -4.90%+1736.12% | +34.85%
Prior 7-Day Avg 5.53% | 8.63%6.25% | 15.03%3.79% | 25.66%
Current vs 7-Day Avg -41.78% | +49.13%+105.85% | +11.66%+529.55% | +26.49%
Prior 7-Day Eod 6.80% | 14.11%13.29% | 17.07%23.90% | 32.56%
Current vs 7-Day Eod -52.66% | -8.84%-3.15% | -1.67%-0.26% | -0.31%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.60% | 3.32%
Calls: 3.08% | 2.84%
Puts: 4.11% | 3.80%
Prior 3.04% | 2.92%
Calls: 3.23% | 3.01%
Puts: 2.86% | 2.84%
Current vs Prior +18.42% | +13.70%
Prior 7-Day Avg 5.48% | 5.72%
Calls: 5.43% | 5.89%
Puts: 5.53% | 5.54%
Current vs 7-Day Avg -34.29% | -41.93%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($27.71M) vs puts ($6.51M). Light premium activity with dollar volume down 58% vs prior. 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
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 486 of results (avg 4.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 222.602.66$2.632.3%3.6K0.712.2K
$85.00Aug 2124.8525.45$25.152.4%10.818.3K
$85.00Jul 3122.4022.95$22.672.4%--0.87237
$87.50Aug 2123.0523.65$23.352.6%--0.79206
$120.00Aug 217.307.50$7.402.7%5730.3942.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 3117.6517.90$17.771.4%220.692.2K
$115.00Aug 2117.5017.75$17.631.4%10.554.3K
$125.00Aug 2124.5024.95$24.731.8%130.665.7K
$125.00Aug 722.6523.10$22.882.0%50.7199
$124.00Jul 2419.2519.65$19.452.1%--0.82210

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Jul 220.150.18$0.1618.8%6980.101.3K
$110.00Jul 220.250.28$0.2711.1%5.2K0.146.8K
$109.00Jul 220.400.44$0.429.5%8760.212.6K
$108.00Jul 220.620.66$0.646.3%1.4K0.291.7K
$107.00Jul 220.940.97$0.963.1%2.4K0.401.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 220.050.06$0.0616.7%1.2K0.031.1K
$100.00Jul 220.130.14$0.147.1%1.7K0.072.6K
$101.00Jul 220.190.22$0.2114.3%7940.101.7K
$102.00Jul 220.290.32$0.319.7%1.5K0.151.7K
$103.00Jul 220.440.49$0.4710.6%2.5K0.212.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 314 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 2220.2521.60$20.936.5%--1.0063
$86.00Jul 2219.2520.60$19.936.8%--1.0042
$87.00Jul 2218.6519.40$19.023.9%--1.0040
$88.00Jul 2217.2518.40$17.836.4%21.0023
$89.00Jul 2216.6517.35$17.004.1%21.00310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Jul 2210.4011.80$11.1012.6%--1.00106
$118.00Jul 2211.5512.80$12.1810.3%--1.0015
$116.00Jul 229.4510.80$10.1313.3%--0.9957
$115.00Jul 228.659.30$8.987.2%1.0K0.981.3K
$114.00Jul 227.458.80$8.1316.6%--0.9726

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 68.6K, top 6.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 221.921.98$1.953.1%6.6K0.614.8K
$110.00Jul 220.250.28$0.2711.1%5.2K0.146.8K
$104.00Jul 222.602.66$2.632.3%3.6K0.712.2K
$106.00Jul 221.371.42$1.403.6%3.2K0.501.8K
$107.00Jul 220.940.97$0.963.1%2.4K0.401.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 221.011.04$1.022.9%3.2K0.391.2K
$103.00Jul 220.440.49$0.4710.6%2.5K0.212.5K
$104.00Jul 220.660.71$0.697.2%2.2K0.292.2K
$100.00Jul 220.130.14$0.147.1%1.7K0.072.6K
$102.00Jul 220.290.32$0.319.7%1.5K0.151.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 71.0%, max 190.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 22Aug 28291.8%102.4%184.9%198
$86.00Jul 22Aug 7297.8%117.9%152.7%--57
$126.00Jul 22Aug 28230.2%98.0%134.9%1191
$125.00Jul 22Aug 28220.7%97.7%126.0%10602
$87.00Jul 22Aug 7263.5%117.3%124.6%--142
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Jul 22Aug 28297.4%102.3%190.7%43969
$85.00Jul 22Aug 28291.5%102.4%184.6%456.4K
$87.00Jul 22Aug 28263.2%102.3%157.2%621.1K
$89.00Jul 22Aug 28252.8%102.5%146.7%117567
$88.00Jul 22Aug 28249.2%103.0%142.1%72830

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 474 found (best R:R 11.50, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$111.00Jul 22$0.11$0.89$0.118.09$110.11
$125.00$126.00Jul 27$0.11$0.89$0.118.09$125.11
$126.00$127.00Jul 24$0.12$0.88$0.127.33$126.12
$126.00$127.00Jul 27$0.12$0.88$0.127.33$126.12
$125.00$126.00Jul 29$0.12$0.88$0.127.33$125.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$99.00$97.00Aug 3$0.16$1.84$0.1611.50$98.84
$102.00$101.00Jul 22$0.10$0.90$0.109.00$101.90
$88.00$87.00Jul 27$0.12$0.88$0.127.33$87.88
$88.00$87.00Jul 24$0.13$0.87$0.136.69$87.87
$89.00$88.00Jul 24$0.13$0.87$0.136.69$88.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 610 found (best R:R 7.89, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$89.00$90.00Jul 29$0.88$0.88$0.127.33$89.88
$87.00$88.00Jul 29$0.85$0.85$0.155.67$87.85
$93.00$94.00Jul 29$0.85$0.85$0.155.67$93.85
$96.00$97.00Jul 22$0.84$0.84$0.165.25$96.84
$91.00$92.00Jul 24$0.84$0.84$0.165.25$91.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$121.00Aug 3$3.55$3.55$0.457.89$121.45
$125.00$124.00Jul 24$0.88$0.88$0.127.33$124.12
$124.00$123.00Jul 24$0.87$0.87$0.136.69$123.13
$127.00$126.00Jul 31$0.87$0.87$0.136.69$126.13
$111.00$110.00Jul 22$0.85$0.85$0.155.67$110.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $2.75, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 22Jul 24$0.80291.8%210.2%
$87.00Jul 22Jul 24$0.86263.5%206.5%
$86.00Jul 22Jul 24$0.87297.8%208.6%
$127.00Jul 22Jul 24$1.07239.6%197.5%
$89.00Jul 22Jul 24$1.08253.1%204.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 24Jul 27$0.45198.1%141.9%
$85.00Jul 22Jul 24$0.66291.5%210.4%
$86.00Jul 22Jul 24$0.75297.4%208.7%
$87.00Jul 22Jul 24$0.84263.2%206.7%
$121.00Jul 24Jul 29$0.91198.4%126.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 301 found (cheapest 2.70% of stock, avg 18.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$106.00Jul 22$1.40$1.46$2.86$103.14$108.862.70%
$105.00Jul 22$1.95$1.02$2.97$102.03$107.972.80%
$107.00Jul 22$0.96$2.03$2.99$104.01$109.992.82%
$104.00Jul 22$2.63$0.69$3.32$100.68$107.323.13%
$108.00Jul 22$0.64$2.71$3.35$104.65$111.353.16%
$103.00Jul 22$3.40$0.47$3.87$99.13$106.873.65%
$109.00Jul 22$0.42$3.50$3.92$105.08$112.923.70%
$102.00Jul 22$4.22$0.31$4.53$97.47$106.534.28%
$110.00Jul 22$0.27$4.28$4.55$105.45$114.554.30%
$111.00Jul 22$0.16$5.13$5.29$105.71$116.294.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.44% of stock, avg 13.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$111.00$102.00Jul 22$0.16$0.31$0.47$101.53$111.47
$110.00$102.00Jul 22$0.27$0.31$0.58$101.42$110.58
$111.00$103.00Jul 22$0.16$0.47$0.63$102.37$111.63
$109.00$102.00Jul 22$0.42$0.31$0.73$101.27$109.73
$110.00$103.00Jul 22$0.27$0.47$0.74$102.26$110.74
$111.00$104.00Jul 22$0.16$0.69$0.85$103.15$111.85
$109.00$103.00Jul 22$0.42$0.47$0.89$102.11$109.89
$108.00$102.00Jul 22$0.64$0.31$0.95$101.05$108.95
$110.00$104.00Jul 22$0.27$0.69$0.96$103.04$110.96
$108.00$103.00Jul 22$0.64$0.47$1.11$101.89$109.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 293 found (best R:R 13.81, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
117/120121/125Aug 5$3.73$0.2713.81$116.27$124.73
85/88100/103Aug 3$2.77$0.2312.04$85.23$102.77
89/9093/94Jul 24$0.90$0.109.00$89.10$93.90
89/9094/95Jul 24$0.90$0.109.00$89.10$94.90
86/8794/95Jul 27$0.90$0.109.00$86.10$94.90
86/8793/94Aug 7$0.90$0.109.00$86.10$93.90
87/8893/94Aug 7$0.90$0.109.00$87.10$93.90
89/9094/95Aug 7$0.90$0.109.00$89.10$94.90
91/92100/101Aug 14$0.90$0.109.00$91.10$100.90
92/9397/98Aug 14$0.90$0.109.00$92.10$97.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 182 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.19$4.8125.32
$92.00$93.00$94.00Jul 24$0.05$0.9519.00
$94.00$95.00$96.00Jul 27$0.05$0.9519.00
$99.00$100.00$101.00Jul 27$0.05$0.9519.00
$105.00$106.00$107.00Jul 27$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$103.00$104.00$105.00Jul 24$0.05$0.9519.00
$105.00$106.00$107.00Jul 24$0.05$0.9519.00
$114.00$115.00$116.00Jul 24$0.05$0.9519.00
$117.00$118.00$119.00Jul 24$0.05$0.9519.00
$105.00$106.00$107.00Jul 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 $-1.95, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 5-$2.15$2.85
$121.00$125.001:2Jul 29-$1.22$2.78
$121.00$125.001:2Aug 5-$1.44$2.56
$120.00$124.001:2Aug 3-$1.61$2.39
$88.00$97.001:2Aug 3-$6.90$2.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$100.001:2Aug 5-$1.95$8.05
$115.00$105.001:2Aug 3-$2.18$7.82
$90.00$85.001:2Aug 14-$1.86$3.14
$88.00$85.001:2Jul 29-$0.60$2.40
$88.00$85.001:2Aug 3-$1.20$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 12.70%, avg 5.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$106.00Aug 28$13.450.560.1%12.70%12.76%1541
$107.00Aug 28$13.000.551.0%12.27%13.28%218
$106.00Aug 21$12.300.560.1%11.61%11.68%80313
$108.00Aug 28$11.850.541.9%11.19%13.14%--36
$109.00Aug 28$11.700.532.9%11.05%13.94%--68
$110.00Aug 28$11.550.523.8%10.90%14.75%15453
$106.00Aug 14$11.100.550.1%10.48%10.54%352
$107.00Aug 14$10.800.541.0%10.20%11.21%--175
$110.00Aug 21$10.650.513.8%10.05%13.90%13415.7K
$111.00Aug 28$10.650.514.8%10.05%14.84%--72

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 55,254
Total Puts 29,129
Put/Call Ratio 0.53
Net Difference 26,125

Prior's Put/Call Breakdown

Total Calls 96,429
Total Puts 42,720
Put/Call Ratio 0.44
Net Difference 53,709

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