Tour v388
INTC
INTEL CORP
$105.91 +0.43%
(7/22 10:00) ◀
|
Wednesday, July 22, 2026 (11:00am)
January 2026
|
▶ (7/22 12:00)
◀ 7/22 11:14 ▶

Option Volume

Detail
ℹ
Current (07/22 11:00am) 196,494
Calls: 120,504 (61%)
Puts: 75,990 (39%)
Prior (07/21) 254,948
Calls: 166,518 (65%)
Puts: 88,430 (35%)
Current vs Prior -22.93%
Calls: -27.63% (Calls)
Puts: -14.07% (Puts)
Prior 7-Day Total 5,013,555
Calls: 3,170,890 (63%)
Puts: 1,842,665 (37%)
Prior 7-Day Average 716,222
Calls: 452,984 (63%)
Puts: 263,237 (37%)
Current vs Prior 7-Day Avg -72.57%
Calls: -73.40%
Puts: -71.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 11:00am) $72.53M
Calls: $54.47M (75%)
Puts: $18.06M (25%)
Prior (07/21) $144.17M
Calls: $111.65M (77%)
Puts: $32.53M (23%)
Current vs Prior -49.69%
Calls: -51.21%
Puts: -44.47%
Prior 7-Day Total $2.83B
Calls: $1.98B (70%)
Puts: $853.18M (30%)
Prior 7-Day Average $404.09M
Calls: $282.20M (70%)
Puts: $121.88M (30%)
Current vs Prior 7-Day Avg -82.05%
Calls: -80.70%
Puts: -85.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 11:00am) 0.63
Prior (07/21) 0.53
Current vs Prior +18.75%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +9.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22 11:00am) 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 36,468,241
Calls: 18,610,627 (51%)
Puts: 17,857,614 (49%)
Prior 7-Day Average 5,209,748
Calls: 2,658,661 (51%)
Puts: 2,551,087 (49%)
Current vs Prior 7-Day Avg -1.75%
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 2.38% | 12.75%12.75% | 16.65%23.56% | 32.23%
Prior 4.89% | 13.29%13.29% | 17.07%23.90% | 32.56%
Current vs Prior -51.37% | -4.06%-4.06% | -2.48%-1.42% | -1.01%
Prior 7-Day Avg 5.58% | 9.51%8.00% | 16.15%6.18% | 26.56%
Current vs 7-Day Avg -57.33% | +34.10%+59.43% | +3.05%+281.24% | +21.32%
Prior 7-Day Eod 4.89% | 13.29%13.29% | 17.07%23.90% | 32.56%
Current vs 7-Day Eod -51.37% | -4.06%-4.06% | -2.48%-1.42% | -1.01%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.43% | 2.97%
Calls: 4.00% | 2.86%
Puts: 6.86% | 3.08%
Prior 3.38% | 3.57%
Calls: 1.94% | 3.58%
Puts: 4.83% | 3.56%
Current vs Prior +60.65% | -16.81%
Prior 7-Day Avg 4.89% | 5.13%
Calls: 4.49% | 5.36%
Puts: 5.30% | 4.90%
Current vs 7-Day Avg +11.01% | -42.14%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($54.47M) vs puts ($18.06M). Bullish P/C ratio of 0.63.

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
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 547 of results (avg 4.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 217.207.25$7.230.7%2.0K0.3942.3K
$85.00Jul 3122.4022.85$22.632.0%--0.88237
$89.00Jul 3119.1519.55$19.352.1%240.8360
$97.50Aug 2116.6517.00$16.832.1%350.67366
$110.00Jul 244.754.85$4.802.1%2.3K0.4313.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 1419.8520.15$20.001.5%--0.63124
$120.00Aug 718.8019.10$18.951.6%--0.65202
$85.00Jul 240.610.62$0.621.6%5810.073.4K
$125.00Aug 2124.4024.80$24.601.6%160.665.7K
$126.00Jul 2421.0021.35$21.181.7%--0.84132

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Jul 220.050.06$0.0616.7%1.2K0.051.3K
$110.00Jul 220.080.09$0.0911.1%10.1K0.076.8K
$108.00Jul 220.250.29$0.2714.8%4.5K0.201.7K
$107.00Jul 220.490.51$0.504.0%6.6K0.331.2K
$106.00Jul 220.890.93$0.914.4%11.1K0.491.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 220.120.14$0.1315.4%6.4K0.091.7K
$103.00Jul 220.200.22$0.219.5%6.7K0.142.5K
$104.00Jul 220.330.36$0.358.6%5.0K0.222.2K
$105.00Jul 220.580.61$0.605.0%6.1K0.341.2K
$85.00Jul 240.610.62$0.621.6%5810.073.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 327 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 2220.7521.30$21.032.6%21.0063
$87.00Jul 2218.7019.30$19.003.2%11.0040
$88.00Jul 2217.7518.25$18.002.8%21.0023
$89.00Jul 2216.7017.30$17.003.5%31.00310
$90.00Jul 2215.7516.30$16.023.4%201.00435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 226.507.75$7.1317.5%11.0023
$114.00Jul 227.758.25$8.006.2%91.0026
$115.00Jul 228.759.25$9.005.6%2.0K1.001.3K
$116.00Jul 229.5510.30$9.937.6%--1.0057
$117.00Jul 2210.4011.75$11.0812.2%--1.00106

Most actively traded options today. High liquidity = easy entry/exit. 594 active (total vol 160.8K, top 12.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 221.471.53$1.504.0%12.0K0.654.8K
$106.00Jul 220.890.93$0.914.4%11.1K0.491.8K
$110.00Jul 220.080.09$0.0911.1%10.1K0.076.8K
$107.00Jul 220.490.51$0.504.0%6.6K0.331.2K
$104.00Jul 222.212.29$2.253.6%4.7K0.782.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 220.200.22$0.219.5%6.7K0.142.5K
$102.00Jul 220.120.14$0.1315.4%6.4K0.091.7K
$105.00Jul 220.580.61$0.605.0%6.1K0.341.2K
$104.00Jul 220.330.36$0.358.6%5.0K0.222.2K
$99.00Jul 220.010.03$0.02100.0%4.5K0.024.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 84.8%, max 272.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$126.00Jul 22Aug 28369.5%99.2%272.3%1191
$127.00Jul 22Aug 7383.4%113.1%238.9%26.1K
$85.00Jul 22Aug 28325.4%101.1%221.9%398
$86.00Jul 22Aug 7332.0%117.5%182.5%257
$125.00Jul 22Aug 28276.5%99.3%178.5%20602
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Jul 22Aug 28332.1%101.5%227.2%62969
$85.00Jul 22Aug 28325.5%101.1%222.0%686.4K
$87.00Jul 22Aug 28293.9%101.5%189.5%1641.1K
$88.00Jul 22Aug 28278.3%98.3%183.3%79830
$125.00Jul 22Aug 21276.5%101.1%173.4%465.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 498 found (best R:R 9.00, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$126.00$127.00Jul 24$0.11$0.89$0.118.09$126.11
$117.00$119.00Aug 3$0.23$1.77$0.237.70$117.23
$108.00$109.00Jul 22$0.12$0.88$0.127.33$108.12
$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
$87.00$86.00Jul 24$0.10$0.90$0.109.00$86.90
$88.00$87.00Jul 24$0.12$0.88$0.127.33$87.88
$89.00$88.00Jul 24$0.13$0.87$0.136.69$88.87
$90.00$89.00Jul 24$0.13$0.87$0.136.69$89.87
$87.00$86.00Jul 27$0.13$0.87$0.136.69$86.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 615 found (best R:R 9.00, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$103.00$104.00Jul 22$0.90$0.90$0.109.00$103.90
$86.00$87.00Jul 24$0.88$0.88$0.127.33$86.88
$87.00$88.00Jul 29$0.88$0.88$0.127.33$87.88
$85.00$86.00Aug 7$0.86$0.86$0.146.14$85.86
$90.00$91.00Jul 24$0.85$0.85$0.155.67$90.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$124.00Jul 24$0.90$0.90$0.109.00$124.10
$127.00$126.00Jul 24$0.90$0.90$0.109.00$126.10
$118.00$116.00Jul 29$1.80$1.80$0.209.00$116.20
$114.00$113.00Jul 22$0.87$0.87$0.136.69$113.13
$124.00$121.00Aug 3$2.58$2.58$0.426.14$121.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $2.80, cheapest $0.61)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 22Jul 24$0.64325.4%208.2%
$86.00Jul 22Jul 24$0.71332.0%207.7%
$87.00Jul 22Jul 24$0.85293.8%206.3%
$88.00Jul 22Jul 24$0.95278.2%205.1%
$127.00Jul 22Jul 24$0.97383.4%199.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 22Jul 24$0.61325.5%208.2%
$86.00Jul 22Jul 24$0.70332.1%207.7%
$87.00Jul 22Jul 24$0.80293.9%206.3%
$88.00Jul 22Jul 24$0.92278.3%205.1%
$89.00Jul 22Jul 24$1.05262.8%204.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 1.82% of stock, avg 18.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$106.00Jul 22$0.91$1.02$1.93$104.07$107.931.82%
$105.00Jul 22$1.50$0.60$2.10$102.90$107.101.98%
$107.00Jul 22$0.50$1.61$2.11$104.89$109.111.99%
$104.00Jul 22$2.25$0.35$2.60$101.40$106.602.45%
$108.00Jul 22$0.27$2.36$2.63$105.37$110.632.48%
$109.00Jul 22$0.15$3.14$3.29$105.71$112.293.11%
$103.00Jul 22$3.15$0.21$3.36$99.64$106.363.17%
$110.00Jul 22$0.09$4.05$4.14$105.86$114.143.91%
$102.00Jul 22$4.13$0.13$4.26$97.74$106.264.02%
$101.00Jul 22$5.10$0.08$5.18$95.82$106.184.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.16% of stock, avg 13.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$101.00Jul 22$0.09$0.08$0.17$100.83$110.17
$110.00$102.00Jul 22$0.09$0.13$0.22$101.78$110.22
$109.00$101.00Jul 22$0.15$0.08$0.23$100.77$109.23
$109.00$102.00Jul 22$0.15$0.13$0.28$101.72$109.28
$110.00$103.00Jul 22$0.09$0.21$0.30$102.70$110.30
$108.00$101.00Jul 22$0.27$0.08$0.35$100.65$108.35
$109.00$103.00Jul 22$0.15$0.21$0.36$102.64$109.36
$108.00$102.00Jul 22$0.27$0.13$0.40$101.60$108.40
$110.00$104.00Jul 22$0.09$0.35$0.44$103.56$110.44
$108.00$103.00Jul 22$0.27$0.21$0.48$102.52$108.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 12.04, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
97/99100/103Aug 3$2.77$0.2312.04$96.23$102.77
95/97108/110Aug 3$1.81$0.199.53$95.19$109.81
100/102105/106Aug 5$1.81$0.199.53$100.19$106.81
88/8994/95Jul 24$0.90$0.109.00$88.10$94.90
89/9094/95Jul 24$0.90$0.109.00$89.10$94.90
88/8995/96Jul 27$0.90$0.109.00$88.10$95.90
89/9095/96Jul 31$0.90$0.109.00$89.10$95.90
92/9398/99Aug 14$0.90$0.109.00$92.10$98.90
93/9499/100Aug 14$0.90$0.109.00$93.10$99.90
96/97100/101Aug 14$0.90$0.109.00$96.10$100.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$106.00$108.00$110.00Aug 5$0.05$1.9539.00
$110.00$115.00$120.00Aug 21$0.16$4.8430.25
$85.00$87.50$90.00Aug 21$0.12$2.3819.83
$96.00$97.00$98.00Jul 22$0.05$0.9519.00
$109.00$110.00$111.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$89.00$90.00$91.00Jul 24$0.05$0.9519.00
$96.00$97.00$98.00Jul 24$0.05$0.9519.00
$103.00$104.00$105.00Jul 24$0.05$0.9519.00
$115.00$116.00$117.00Jul 24$0.05$0.9519.00
$100.00$101.00$102.00Jul 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. 41 found (best net $-2.75, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 5-$2.25$2.75
$121.00$125.001:2Aug 5-$1.50$2.50
$122.00$125.001:2Jul 29-$1.70$1.30
$120.00$124.001:2Aug 3-$2.72$1.28
$111.00$112.001:2Jul 22$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$105.001:2Aug 3-$2.75$7.25
$88.00$85.001:2Aug 3-$0.89$2.11
$89.00$85.001:2Aug 14-$2.06$1.94
$96.00$95.001:2Jul 22$0.00$1.00
$100.00$99.001:2Jul 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. 178 found (best yield 12.18%, avg 5.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$106.00Aug 28$12.900.560.1%12.18%12.27%1941
$107.00Aug 28$12.850.551.0%12.13%13.16%418
$106.00Aug 21$12.300.560.1%11.61%11.70%166313
$108.00Aug 28$12.200.542.0%11.52%13.49%236
$109.00Aug 28$11.500.532.9%10.86%13.78%--68
$110.00Aug 28$11.250.513.9%10.62%14.48%26453
$106.00Aug 14$11.200.550.1%10.58%10.66%6452
$111.00Aug 28$10.800.504.8%10.20%15.00%2072
$107.00Aug 14$10.750.541.0%10.15%11.18%14175
$110.00Aug 21$10.600.513.9%10.01%13.87%27015.7K

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 120,504
Total Puts 75,990
Put/Call Ratio 0.63
Net Difference 44,514

Prior's Put/Call Breakdown

Total Calls 166,518
Total Puts 88,430
Put/Call Ratio 0.53
Net Difference 78,088

Prior 7-Day Put/Call Summary

Total Calls 3,170,890
Total Puts 1,842,665
Average Put/Call Ratio 0.58
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