Tour v388
INTC
INTEL CORP
$104.47 -0.93%
(7/22 13:00) ◀
|
Wednesday, July 22, 2026 (2:00pm)
January 2026
|
▶ (7/22 14:05)
◀ 7/22 14:00 ▶

Option Volume

Detail
ℹ
Current (07/22 2:00pm) 396,088
Calls: 246,869 (62%)
Puts: 149,219 (38%)
Prior (07/21) 483,621
Calls: 321,305 (66%)
Puts: 162,316 (34%)
Current vs Prior -18.10%
Calls: -23.17% (Calls)
Puts: -8.07% (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 -44.70%
Calls: -45.50%
Puts: -43.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 2:00pm) $135.45M
Calls: $90.00M (66%)
Puts: $45.45M (34%)
Prior (07/21) $325.30M
Calls: $242.40M (75%)
Puts: $82.90M (25%)
Current vs Prior -58.36%
Calls: -62.87%
Puts: -45.17%
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 -66.48%
Calls: -68.11%
Puts: -62.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 2:00pm) 0.60
Prior (07/21) 0.51
Current vs Prior +19.65%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +5.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22 2:00pm) 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 1.63% | 12.54%12.54% | 16.39%23.29% | 31.57%
Prior 4.89% | 13.29%13.29% | 17.07%23.90% | 32.56%
Current vs Prior -66.75% | -5.62%-5.62% | -4.00%-2.55% | -3.03%
Prior 7-Day Avg 5.58% | 9.51%8.00% | 16.15%6.18% | 26.56%
Current vs 7-Day Avg -70.81% | +31.92%+56.84% | +1.45%+276.89% | +18.84%
Prior 7-Day Eod 4.89% | 13.29%13.29% | 17.07%23.90% | 32.56%
Current vs 7-Day Eod -66.75% | -5.62%-5.62% | -4.00%-2.55% | -3.03%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.00% | 3.05%
Calls: 10.59% | 3.08%
Puts: 9.41% | 3.03%
Prior 3.38% | 3.57%
Calls: 1.94% | 3.58%
Puts: 4.83% | 3.56%
Current vs Prior +195.86% | -14.57%
Prior 7-Day Avg 4.89% | 5.13%
Calls: 4.49% | 5.36%
Puts: 5.30% | 4.90%
Current vs 7-Day Avg +104.44% | -40.58%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($90.00M). Light premium activity with dollar volume down 58% vs prior. Bullish P/C ratio of 0.60.

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
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 652 of results (avg 4.3%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2111.7011.90$11.801.7%5140.558.6K
$105.00Jul 318.058.20$8.131.8%5700.532.2K
$125.00Jul 241.031.05$1.041.9%1.5K0.145.4K
$103.00Aug 2112.6012.85$12.732.0%2270.5770
$110.00Aug 219.659.85$9.752.1%5870.4915.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 2419.6519.95$19.801.5%540.84245
$122.00Jul 2418.8019.10$18.951.6%80.83254
$100.00Aug 219.359.50$9.431.6%1.5K0.3818.8K
$125.00Aug 2125.3025.75$25.531.8%250.685.7K
$119.00Jul 2416.2516.55$16.401.8%130.78163

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.58, cheapest $0.09)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 220.100.12$0.1118.2%25.5K0.151.8K
$105.00Jul 220.310.37$0.3417.6%28.5K0.364.8K
$104.00Jul 220.800.89$0.8510.6%7.9K0.642.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 220.080.09$0.0911.1%11.5K0.091.7K
$103.00Jul 220.150.18$0.1618.8%16.9K0.182.5K
$104.00Jul 220.340.38$0.3611.1%11.5K0.362.2K
$84.00Jul 240.530.55$0.543.7%3120.07679
$85.00Jul 240.610.64$0.634.8%9860.083.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 2220.2020.75$20.482.7%181.0011
$85.00Jul 2219.2019.75$19.482.8%401.0063
$86.00Jul 2218.1518.75$18.453.3%221.0042
$87.00Jul 2217.2017.75$17.483.1%41.0040
$88.00Jul 2216.2016.75$16.483.3%31.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 223.303.90$3.6016.7%3741.0074
$109.00Jul 224.304.95$4.6314.0%701.0042
$110.00Jul 225.255.90$5.5811.6%1011.00206
$111.00Jul 226.256.80$6.538.4%31.0014
$112.00Jul 227.257.90$7.588.6%61.00129

Most actively traded options today. High liquidity = easy entry/exit. 688 active (total vol 311.4K, top 28.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 220.310.37$0.3417.6%28.5K0.364.8K
$106.00Jul 220.100.12$0.1118.2%25.5K0.151.8K
$107.00Jul 220.030.04$0.0425.0%21.9K0.051.2K
$110.00Jul 220.000.01$0.01100.0%14.7K0.016.8K
$104.00Jul 220.800.89$0.8510.6%7.9K0.642.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 220.150.18$0.1618.8%16.9K0.182.5K
$102.00Jul 220.080.09$0.0911.1%11.5K0.091.7K
$104.00Jul 220.340.38$0.3611.1%11.5K0.362.2K
$105.00Jul 220.810.89$0.859.4%11.3K0.641.2K
$106.00Jul 221.521.85$1.6919.5%5.4K0.85326

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 166.4%, max 390.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Jul 22Aug 21483.6%101.6%376.1%3311
$85.00Jul 22Aug 28459.3%98.0%368.7%4198
$121.00Jul 22Aug 28454.5%98.6%360.9%58148
$86.00Jul 22Aug 21435.5%100.7%332.4%6242
$87.00Jul 22Aug 21411.8%100.6%309.2%4440
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Jul 22Aug 28483.6%98.5%390.8%76679
$85.00Jul 22Aug 28459.5%98.0%368.9%856.4K
$121.00Jul 22Aug 28454.5%98.6%360.9%4216
$86.00Jul 22Aug 28435.7%97.9%345.1%64969
$87.00Jul 22Aug 28412.0%96.9%325.2%1681.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 528 found (best R:R 9.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.00$124.00Jul 24$0.10$0.90$0.109.00$123.10
$121.00$122.00Aug 5$0.10$0.90$0.109.00$121.10
$124.00$125.00Jul 27$0.12$0.88$0.127.33$124.12
$122.00$123.00Jul 24$0.13$0.87$0.136.69$122.13
$124.00$125.00Jul 24$0.13$0.87$0.136.69$124.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$86.00Jul 24$0.11$0.89$0.118.09$86.89
$85.00$84.00Jul 27$0.11$0.89$0.118.09$84.89
$86.00$85.00Jul 27$0.12$0.88$0.127.33$85.88
$89.00$88.00Jul 29$0.12$0.88$0.127.33$88.88
$88.00$87.00Jul 24$0.13$0.87$0.136.69$87.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 658 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$85.00Aug 21$0.90$0.90$0.109.00$84.90
$89.00$90.00Jul 27$0.88$0.88$0.127.33$89.88
$99.00$100.00Jul 22$0.87$0.87$0.136.69$99.87
$96.00$97.00Jul 29$0.86$0.86$0.146.14$96.86
$85.00$86.00Jul 24$0.85$0.85$0.155.67$85.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$124.00$123.00Jul 24$0.90$0.90$0.109.00$123.10
$125.00$124.00Aug 7$0.90$0.90$0.109.00$124.10
$120.00$119.00Aug 3$0.88$0.88$0.127.33$119.12
$120.00$119.00Aug 7$0.88$0.88$0.127.33$119.12
$124.00$121.00Aug 3$2.63$2.63$0.377.11$121.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $2.76, cheapest $0.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 22Jul 24$0.55483.6%205.9%
$85.00Jul 22Jul 24$0.57459.3%204.6%
$86.00Jul 22Jul 24$0.75435.5%203.6%
$88.00Jul 22Jul 24$0.92388.3%201.7%
$125.00Jul 22Jul 24$1.03397.0%202.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 22Jul 24$0.53483.6%205.9%
$85.00Jul 22Jul 24$0.62459.5%204.6%
$86.00Jul 22Jul 24$0.72435.7%203.6%
$87.00Jul 22Jul 24$0.83412.0%202.4%
$88.00Jul 22Jul 24$0.96388.5%201.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 337 found (cheapest 1.14% of stock, avg 18.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 22$0.34$0.85$1.19$103.81$106.191.14%
$104.00Jul 22$0.85$0.36$1.21$102.79$105.211.16%
$106.00Jul 22$0.11$1.69$1.80$104.20$107.801.72%
$103.00Jul 22$1.67$0.16$1.83$101.17$104.831.75%
$102.00Jul 22$2.47$0.09$2.56$99.44$104.562.45%
$107.00Jul 22$0.04$2.65$2.69$104.31$109.692.57%
$101.00Jul 22$3.50$0.03$3.53$97.47$104.533.38%
$108.00Jul 22$0.02$3.60$3.62$104.38$111.623.47%
$100.00Jul 22$4.45$0.02$4.47$95.53$104.474.28%
$109.00Jul 22$0.01$4.63$4.64$104.36$113.644.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 14.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$107.00$102.00Jul 22$0.04$0.09$0.13$101.87$107.13
$106.00$102.00Jul 22$0.11$0.09$0.20$101.80$106.20
$107.00$103.00Jul 22$0.04$0.16$0.20$102.80$107.20
$106.00$103.00Jul 22$0.11$0.16$0.27$102.73$106.27
$107.00$104.00Jul 22$0.04$0.36$0.40$103.60$107.40
$105.00$102.00Jul 22$0.34$0.09$0.43$101.57$105.43
$106.00$104.00Jul 22$0.11$0.36$0.47$103.53$106.47
$105.00$103.00Jul 22$0.34$0.16$0.50$102.50$105.50
$105.00$104.00Jul 22$0.34$0.36$0.70$103.30$105.70
$110.00$101.00Jul 24$4.08$4.63$8.71$92.29$118.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 345 found (best R:R 13.29, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9395/97Aug 3$1.86$0.1413.29$91.14$96.86
89/9091/93Jul 29$1.82$0.1810.11$88.18$92.82
88/8994/95Jul 27$0.90$0.109.00$88.10$94.90
89/9094/95Jul 27$0.90$0.109.00$89.10$94.90
85/8687/88Jul 29$0.90$0.109.00$85.10$87.90
93/9495/96Jul 29$0.90$0.109.00$93.10$95.90
92/9396/97Jul 31$0.90$0.109.00$92.10$96.90
93/94104/105Aug 3$0.90$0.109.00$93.10$104.90
89/9097/98Aug 7$0.90$0.109.00$89.10$97.90
94/9598/99Aug 7$0.90$0.109.00$94.10$98.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.17$4.8328.41
$106.00$107.00$108.00Jul 22$0.05$0.9519.00
$95.00$96.00$97.00Jul 24$0.05$0.9519.00
$105.00$106.00$107.00Jul 24$0.05$0.9519.00
$95.00$96.00$97.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.18$4.8226.78
$100.00$101.00$102.00Jul 22$0.05$0.9519.00
$104.00$105.00$106.00Jul 24$0.05$0.9519.00
$108.00$109.00$110.00Jul 24$0.05$0.9519.00
$105.00$106.00$107.00Jul 29$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. 33 found (best net $-3.58, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$107.00$108.001:2Jul 22$0.00$1.00
$108.00$109.001:2Jul 22$0.00$1.00
$118.00$119.001:2Jul 22-$0.07$0.93
$120.00$125.001:2Aug 21-$4.08$0.92
$120.00$121.001:2Jul 22-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$106.001:2Aug 3-$3.58$5.42
$95.00$91.001:2Aug 5-$1.80$2.20
$88.00$85.001:2Aug 5-$1.57$1.43
$100.00$99.001:2Jul 22$0.00$1.00
$96.00$95.001:2Jul 22-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 12.20%, avg 5.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 28$12.750.560.5%12.20%12.71%104247
$106.00Aug 28$12.200.551.5%11.68%13.14%15041
$105.00Aug 21$11.700.550.5%11.20%11.71%5148.6K
$107.00Aug 28$11.700.542.4%11.20%13.62%1818
$106.00Aug 21$11.250.541.5%10.77%12.23%297313
$108.00Aug 28$11.200.523.4%10.72%14.10%336
$109.00Aug 28$11.050.514.3%10.58%14.91%168
$110.00Aug 28$10.750.505.3%10.29%15.58%138453
$105.00Aug 14$10.600.540.5%10.15%10.65%59563
$111.00Aug 28$10.300.496.2%9.86%16.11%2172

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 246,869
Total Puts 149,219
Put/Call Ratio 0.60
Net Difference 97,650

Prior's Put/Call Breakdown

Total Calls 321,305
Total Puts 162,316
Put/Call Ratio 0.51
Net Difference 158,989

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