Tour v388
INTC
INTEL CORP
$105.75 +0.28%
(7/22 11:14) ◀
|
Wednesday, July 22, 2026 (12:00pm)
January 2026
|
▶ (7/22 13:00)
◀ 7/22 12:00 ▶

Option Volume

Detail
ℹ
Current (07/22 12:00pm) 270,735
Calls: 163,745 (60%)
Puts: 106,990 (40%)
Prior (07/21) 334,432
Calls: 215,769 (65%)
Puts: 118,663 (35%)
Current vs Prior -19.05%
Calls: -24.11% (Calls)
Puts: -9.84% (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 -62.20%
Calls: -63.85%
Puts: -59.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 12:00pm) $100.08M
Calls: $70.93M (71%)
Puts: $29.16M (29%)
Prior (07/21) $186.70M
Calls: $138.99M (74%)
Puts: $47.71M (26%)
Current vs Prior -46.39%
Calls: -48.97%
Puts: -38.88%
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 -75.23%
Calls: -74.87%
Puts: -76.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 12:00pm) 0.65
Prior (07/21) 0.55
Current vs Prior +18.81%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +13.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22 12:00pm) 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 2.02% | 12.81%12.81% | 16.62%23.55% | 32.25%
Prior 4.89% | 13.29%13.29% | 17.07%23.90% | 32.56%
Current vs Prior -58.64% | -3.56%-3.56% | -2.61%-1.47% | -0.95%
Prior 7-Day Avg 5.58% | 9.51%8.00% | 16.15%6.18% | 26.56%
Current vs 7-Day Avg -63.71% | +34.80%+60.26% | +2.92%+281.05% | +21.39%
Prior 7-Day Eod 4.89% | 13.29%13.29% | 17.07%23.90% | 32.56%
Current vs 7-Day Eod -58.64% | -3.56%-3.56% | -2.61%-1.47% | -0.95%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.69% | 2.96%
Calls: 5.69% | 2.90%
Puts: 7.69% | 3.01%
Prior 3.38% | 3.57%
Calls: 1.94% | 3.58%
Puts: 4.83% | 3.56%
Current vs Prior +97.93% | -17.09%
Prior 7-Day Avg 4.89% | 5.13%
Calls: 4.49% | 5.36%
Puts: 5.30% | 4.90%
Current vs 7-Day Avg +36.77% | -42.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($70.93M). Bullish P/C ratio of 0.65.

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
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 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2115.1515.35$15.251.3%1190.638.5K
$120.00Aug 217.107.20$7.151.4%3.8K0.3942.3K
$107.00Jul 245.906.00$5.951.7%4120.5010.2K
$99.00Aug 2115.6015.90$15.751.9%20.65533
$92.00Jul 2415.2015.50$15.352.0%220.83175
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2120.9521.15$21.051.0%270.614.3K
$105.00Jul 318.008.10$8.051.2%1930.453.8K
$122.00Jul 3119.2019.50$19.351.6%10.73145
$111.00Jul 249.509.65$9.571.6%340.59288
$117.00Jul 3115.4515.70$15.581.6%110.66507

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.53, cheapest $0.07)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Jul 220.060.07$0.0714.3%6.1K0.072.6K
$108.00Jul 220.130.15$0.1414.3%6.3K0.141.7K
$107.00Jul 220.290.32$0.319.7%15.2K0.271.2K
$106.00Jul 220.640.67$0.664.5%16.5K0.461.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 220.070.08$0.0812.5%10.5K0.071.7K
$103.00Jul 220.130.14$0.147.1%15.1K0.122.5K
$104.00Jul 220.240.25$0.254.0%5.6K0.202.2K
$105.00Jul 220.470.51$0.498.2%7.5K0.351.2K
$85.00Jul 240.600.63$0.624.8%7070.073.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 2220.4021.00$20.702.9%221.0063
$87.00Jul 2218.4019.00$18.703.2%21.0040
$88.00Jul 2217.3517.90$17.633.1%31.0023
$89.00Jul 2216.4016.95$16.673.3%41.00310
$90.00Jul 2215.4015.90$15.653.2%221.00435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Jul 225.105.65$5.3810.2%21.0014
$112.00Jul 226.106.65$6.388.6%11.00129
$113.00Jul 226.957.60$7.288.9%11.0023
$114.00Jul 228.008.60$8.307.2%141.0026
$115.00Jul 229.109.60$9.355.3%4.6K1.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 619 active (total vol 221.2K, top 16.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 220.640.67$0.664.5%16.5K0.461.8K
$107.00Jul 220.290.32$0.319.7%15.2K0.271.2K
$105.00Jul 221.201.27$1.235.7%14.8K0.654.8K
$110.00Jul 220.030.04$0.0425.0%12.2K0.046.8K
$108.00Jul 220.130.15$0.1414.3%6.3K0.141.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 220.130.14$0.147.1%15.1K0.122.5K
$102.00Jul 220.070.08$0.0812.5%10.5K0.071.7K
$105.00Jul 220.470.51$0.498.2%7.5K0.351.2K
$104.00Jul 220.240.25$0.254.0%5.6K0.202.2K
$99.00Jul 220.010.02$0.0250.0%4.6K0.014.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 108.1%, max 305.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$126.00Jul 22Aug 28408.2%100.7%305.6%11191
$85.00Jul 22Aug 28351.1%100.7%248.6%2398
$121.00Jul 22Aug 28323.1%100.3%222.1%51148
$86.00Jul 22Aug 7358.0%116.2%208.1%2057
$119.00Jul 22Aug 28289.9%100.5%188.5%75141
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$126.00Jul 22Aug 14408.2%106.4%283.6%116
$86.00Jul 22Aug 28358.2%99.3%260.5%62969
$85.00Jul 22Aug 28351.2%100.7%248.7%696.4K
$121.00Jul 22Aug 28323.1%100.3%222.1%4216
$87.00Jul 22Aug 28316.9%98.4%222.0%1641.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 492 found (best R:R 9.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$126.00Jul 24$0.11$0.89$0.118.09$125.11
$122.00$125.00Jul 29$0.33$2.67$0.338.09$122.33
$122.00$123.00Jul 24$0.12$0.88$0.127.33$122.12
$120.00$121.00Jul 29$0.12$0.88$0.127.33$120.12
$125.00$126.00Jul 27$0.13$0.87$0.136.69$125.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$86.00Jul 24$0.10$0.90$0.109.00$86.90
$93.00$92.00Jul 29$0.10$0.90$0.109.00$92.90
$104.00$103.00Jul 22$0.11$0.89$0.118.09$103.89
$88.00$87.00Jul 29$0.11$0.89$0.118.09$87.89
$88.00$87.00Jul 24$0.12$0.88$0.127.33$87.88

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 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$103.00Jul 22$0.90$0.90$0.109.00$102.90
$85.00$87.00Jul 27$1.76$1.76$0.247.33$86.76
$101.00$102.00Jul 29$0.88$0.88$0.127.33$101.88
$96.00$97.00Aug 28$0.88$0.88$0.127.33$96.88
$101.00$102.00Jul 22$0.85$0.85$0.155.67$101.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$124.00$123.00Jul 24$0.90$0.90$0.109.00$123.10
$110.00$109.00Jul 29$0.88$0.88$0.127.33$109.12
$108.00$107.00Jul 22$0.87$0.87$0.136.69$107.13
$119.00$118.00Jul 22$0.87$0.87$0.136.69$118.13
$120.00$119.00Aug 3$0.87$0.87$0.136.69$119.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $2.88, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 22Jul 24$0.60351.1%208.7%
$87.00Jul 22Jul 24$0.60316.8%206.3%
$86.00Jul 22Jul 24$0.75358.0%207.8%
$88.00Jul 22Jul 24$0.97299.8%205.4%
$126.00Jul 22Jul 24$1.06408.2%201.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 22Jul 24$0.61351.2%208.7%
$86.00Jul 22Jul 24$0.70358.2%207.7%
$87.00Jul 22Jul 24$0.80316.9%206.2%
$88.00Jul 22Jul 24$0.92299.9%205.3%
$89.00Jul 22Jul 24$1.05283.1%204.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 318 found (cheapest 1.48% of stock, avg 18.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$106.00Jul 22$0.66$0.91$1.57$104.43$107.571.48%
$105.00Jul 22$1.23$0.49$1.72$103.28$106.721.63%
$107.00Jul 22$0.31$1.55$1.86$105.14$108.861.76%
$104.00Jul 22$2.01$0.25$2.26$101.74$106.262.14%
$108.00Jul 22$0.14$2.42$2.56$105.44$110.562.42%
$103.00Jul 22$2.93$0.14$3.07$99.93$106.072.90%
$109.00Jul 22$0.07$3.43$3.50$105.50$112.503.31%
$102.00Jul 22$3.83$0.08$3.91$98.09$105.913.70%
$110.00Jul 22$0.04$4.40$4.44$105.56$114.444.20%
$101.00Jul 22$4.68$0.04$4.72$96.28$105.724.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.14% of stock, avg 14.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$109.00$102.00Jul 22$0.07$0.08$0.15$101.85$109.15
$109.00$103.00Jul 22$0.07$0.14$0.21$102.79$109.21
$108.00$102.00Jul 22$0.14$0.08$0.22$101.78$108.22
$108.00$103.00Jul 22$0.14$0.14$0.28$102.72$108.28
$109.00$104.00Jul 22$0.07$0.25$0.32$103.68$109.32
$107.00$102.00Jul 22$0.31$0.08$0.39$101.61$107.39
$108.00$104.00Jul 22$0.14$0.25$0.39$103.61$108.39
$107.00$103.00Jul 22$0.31$0.14$0.45$102.55$107.45
$107.00$104.00Jul 22$0.31$0.25$0.56$103.44$107.56
$109.00$105.00Jul 22$0.07$0.49$0.56$104.44$109.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 22.08, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/93Aug 14$2.87$0.1322.08$85.13$92.87
97/99100/103Aug 3$2.77$0.2312.04$96.23$102.77
87/8890/91Jul 24$0.90$0.109.00$87.10$90.90
88/8992/93Jul 24$0.90$0.109.00$88.10$92.90
89/9094/95Jul 24$0.90$0.109.00$89.10$94.90
87/8889/90Jul 27$0.90$0.109.00$87.10$89.90
87/8893/94Jul 27$0.90$0.109.00$87.10$93.90
88/8991/92Jul 27$0.90$0.109.00$88.10$91.90
87/8890/91Jul 31$0.90$0.109.00$87.10$90.90
88/8995/96Jul 31$0.90$0.109.00$88.10$95.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 41.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$90.00$93.00Aug 7$0.07$2.9341.86
$91.00$92.00$93.00Jul 24$0.05$0.9519.00
$92.00$93.00$94.00Jul 27$0.05$0.9519.00
$98.00$99.00$100.00Jul 27$0.05$0.9519.00
$102.00$103.00$104.00Jul 27$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$121.00$122.00$123.00Jul 24$0.05$0.9519.00
$85.00$86.00$87.00Jul 27$0.05$0.9519.00
$114.00$115.00$116.00Jul 31$0.05$0.9519.00
$99.00$100.00$101.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 7$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. 39 found (best net $-3.42, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 5-$3.01$1.99
$121.00$125.001:2Aug 5-$2.07$1.93
$120.00$124.001:2Aug 3-$2.59$1.41
$122.00$125.001:2Jul 29-$1.82$1.18
$108.00$109.001:2Jul 22$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$106.001:2Aug 3-$3.42$5.58
$88.00$85.001:2Aug 3-$1.27$1.73
$94.00$93.001:2Jul 22$0.00$1.00
$99.00$98.001:2Jul 22$0.00$1.00
$101.00$100.001:2Jul 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. 174 found (best yield 12.06%, avg 5.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$106.00Aug 28$12.750.560.2%12.06%12.29%15041
$107.00Aug 28$12.500.551.2%11.82%13.00%1718
$106.00Aug 21$12.150.560.2%11.49%11.73%227313
$108.00Aug 28$12.000.542.1%11.35%13.48%236
$109.00Aug 28$11.600.533.1%10.97%14.04%--68
$110.00Aug 28$11.400.514.0%10.78%14.80%27453
$106.00Aug 14$10.950.550.2%10.35%10.59%10252
$111.00Aug 28$10.900.505.0%10.31%15.27%2072
$107.00Aug 14$10.500.541.2%9.93%11.11%24175
$112.00Aug 28$10.500.495.9%9.93%15.84%3262

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 163,745
Total Puts 106,990
Put/Call Ratio 0.65
Net Difference 56,755

Prior's Put/Call Breakdown

Total Calls 215,769
Total Puts 118,663
Put/Call Ratio 0.55
Net Difference 97,106

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