Tour v388
INTC
INTEL CORP
$104.61 -0.80%
(7/22 14:05) ◀
|
Wednesday, July 22, 2026 (3:00pm)
January 2026
|
▶ (7/22 15:11)
◀ 7/22 15:00 ▶

Option Volume

Detail
ℹ
Current (07/22 3:00pm) 468,272
Calls: 292,354 (62%)
Puts: 175,918 (38%)
Prior (07/21) 537,405
Calls: 360,037 (67%)
Puts: 177,368 (33%)
Current vs Prior -12.86%
Calls: -18.80% (Calls)
Puts: -0.82% (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 -34.62%
Calls: -35.46%
Puts: -33.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 3:00pm) $172.31M
Calls: $120.17M (70%)
Puts: $52.13M (30%)
Prior (07/21) $378.87M
Calls: $286.42M (76%)
Puts: $92.45M (24%)
Current vs Prior -54.52%
Calls: -58.04%
Puts: -43.61%
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 -57.36%
Calls: -57.42%
Puts: -57.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 3:00pm) 0.60
Prior (07/21) 0.49
Current vs Prior +22.14%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +4.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22 3:00pm) 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 1.45% | 12.69%12.69% | 16.51%23.48% | 31.62%
Prior 4.89% | 13.29%13.29% | 17.07%23.90% | 32.56%
Current vs Prior -70.31% | -4.45%-4.45% | -3.29%-1.76% | -2.87%
Prior 7-Day Avg 5.58% | 9.51%8.00% | 16.15%6.18% | 26.56%
Current vs 7-Day Avg -73.94% | +33.56%+58.78% | +2.20%+279.95% | +19.05%
Prior 7-Day Eod 4.89% | 13.29%13.29% | 17.07%23.90% | 32.56%
Current vs 7-Day Eod -70.31% | -4.45%-4.45% | -3.29%-1.76% | -2.87%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.52% | 2.63%
Calls: 4.76% | 2.99%
Puts: 10.29% | 2.28%
Prior 3.38% | 3.57%
Calls: 1.94% | 3.58%
Puts: 4.83% | 3.56%
Current vs Prior +122.49% | -26.33%
Prior 7-Day Avg 4.89% | 5.13%
Calls: 4.49% | 5.36%
Puts: 5.30% | 4.90%
Current vs 7-Day Avg +53.74% | -48.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($120.17M). Light premium activity with dollar volume down 55% 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
15:00BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
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 585 of results (avg 4.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 3110.7510.90$10.831.4%1720.631.6K
$98.00Jul 3111.8512.05$11.951.7%650.67149
$106.00Jul 245.755.85$5.801.7%1.4K0.501.2K
$105.00Jul 318.208.35$8.271.8%7320.532.2K
$115.00Aug 218.108.25$8.181.8%7240.435.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2118.1018.30$18.201.1%810.574.3K
$124.00Jul 2420.4020.70$20.551.5%470.85210
$122.00Jul 2418.6518.95$18.801.6%80.82254
$106.00Jul 319.059.20$9.131.6%450.48238
$117.00Jul 2714.9515.20$15.081.7%40.724

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.63, cheapest $0.07)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 220.060.07$0.0714.3%27.0K0.121.8K
$105.00Jul 220.260.28$0.277.4%32.8K0.364.8K
$104.00Jul 220.820.86$0.844.8%11.2K0.692.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 220.220.26$0.2416.7%16.5K0.302.2K
$84.00Jul 240.540.59$0.568.9%3140.07679
$85.00Jul 240.630.66$0.654.6%1.4K0.083.4K
$105.00Jul 220.640.71$0.6810.3%13.9K0.631.2K
$86.00Jul 240.720.77$0.756.7%4520.09725

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 2220.2520.90$20.583.2%181.0011
$85.00Jul 2219.2520.00$19.633.8%401.0063
$86.00Jul 2218.2519.00$18.634.0%221.0042
$87.00Jul 2217.2517.90$17.583.7%41.0040
$88.00Jul 2216.2517.00$16.634.5%31.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 2215.0515.75$15.404.5%171.007
$123.00Jul 2218.0518.75$18.403.8%11.003
$125.00Jul 2220.0020.80$20.403.9%301.001
$115.00Jul 2210.0510.70$10.386.3%6.1K1.001.3K
$116.00Jul 2211.0511.75$11.406.1%91.0057

Most actively traded options today. High liquidity = easy entry/exit. 707 active (total vol 371.3K, top 32.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 220.260.28$0.277.4%32.8K0.364.8K
$106.00Jul 220.060.07$0.0714.3%27.0K0.121.8K
$107.00Jul 220.020.03$0.0333.3%22.6K0.041.2K
$110.00Aug 219.8510.05$9.952.0%18.3K0.4915.7K
$110.00Jul 220.000.01$0.01100.0%16.0K0.016.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 220.090.12$0.1127.3%19.3K0.142.5K
$104.00Jul 220.220.26$0.2416.7%16.5K0.302.2K
$105.00Jul 220.640.71$0.6810.3%13.9K0.631.2K
$102.00Jul 220.040.10$0.0785.7%13.7K0.081.7K
$115.00Jul 2210.0510.70$10.386.3%6.1K1.001.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 240.2%, max 559.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Jul 22Aug 21654.2%102.4%539.0%3311
$85.00Jul 22Aug 28620.9%98.6%529.7%4198
$121.00Jul 22Aug 28606.6%99.0%512.6%58148
$86.00Jul 22Aug 21588.9%101.8%478.5%6242
$87.00Jul 22Aug 21557.0%101.7%447.6%4440
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Jul 22Aug 28654.2%99.2%559.5%87679
$85.00Jul 22Aug 28621.8%98.6%530.6%866.4K
$121.00Jul 22Aug 28606.6%99.0%512.6%4216
$86.00Jul 22Aug 28589.8%98.4%499.1%69969
$87.00Jul 22Aug 28557.9%98.9%464.2%1741.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 531 found (best R:R 8.09, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$124.00$125.00Jul 24$0.11$0.89$0.118.09$124.11
$124.00$125.00Jul 29$0.11$0.89$0.118.09$124.11
$123.00$124.00Jul 24$0.12$0.88$0.127.33$123.12
$119.00$120.00Jul 29$0.12$0.88$0.127.33$119.12
$124.00$125.00Jul 27$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
$87.00$86.00Jul 27$0.11$0.89$0.118.09$86.89
$88.00$87.00Jul 24$0.12$0.88$0.127.33$87.88
$104.00$103.00Jul 22$0.13$0.87$0.136.69$103.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 664 found (best R:R 29.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$97.00Jul 22$0.87$0.87$0.136.69$96.87
$100.00$101.00Jul 22$0.87$0.87$0.136.69$100.87
$88.00$89.00Jul 24$0.87$0.87$0.136.69$88.87
$88.00$89.00Jul 29$0.87$0.87$0.136.69$88.87
$89.00$90.00Jul 29$0.87$0.87$0.136.69$89.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$117.00Aug 5$2.90$2.90$0.1029.00$117.10
$121.00$118.00Jul 29$2.81$2.81$0.1914.79$118.19
$116.00$115.00Jul 29$0.90$0.90$0.109.00$115.10
$123.00$122.00Jul 24$0.88$0.88$0.127.33$122.12
$125.00$124.00Aug 3$0.88$0.88$0.127.33$124.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $2.80, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 22Jul 24$0.55654.2%211.8%
$87.00Jul 22Jul 24$0.55557.0%207.4%
$85.00Jul 22Jul 24$0.57620.9%210.0%
$86.00Jul 22Jul 24$0.64588.9%208.8%
$88.00Jul 22Jul 24$0.97525.4%206.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 22Jul 24$0.55654.2%211.8%
$85.00Jul 22Jul 24$0.64621.8%210.0%
$86.00Jul 22Jul 24$0.74589.8%208.8%
$87.00Jul 22Jul 24$0.85557.9%207.6%
$88.00Jul 22Jul 24$0.97526.3%206.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 345 found (cheapest 0.91% of stock, avg 18.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 22$0.27$0.68$0.95$104.05$105.950.91%
$104.00Jul 22$0.84$0.24$1.08$102.92$105.081.03%
$106.00Jul 22$0.07$1.39$1.46$104.54$107.461.40%
$103.00Jul 22$1.78$0.11$1.89$101.11$104.891.81%
$107.00Jul 22$0.03$2.41$2.44$104.56$109.442.33%
$102.00Jul 22$2.58$0.07$2.65$99.35$104.652.53%
$108.00Jul 22$0.03$3.43$3.46$104.54$111.463.31%
$101.00Jul 22$3.73$0.05$3.78$97.22$104.783.61%
$109.00Jul 22$0.01$4.40$4.41$104.59$113.414.22%
$100.00Jul 22$4.60$0.02$4.62$95.38$104.624.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.13% of stock, avg 14.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$106.00$102.00Jul 22$0.07$0.07$0.14$101.86$106.14
$106.00$103.00Jul 22$0.07$0.11$0.18$102.82$106.18
$106.00$104.00Jul 22$0.07$0.24$0.31$103.69$106.31
$105.00$102.00Jul 22$0.27$0.07$0.34$101.66$105.34
$105.00$103.00Jul 22$0.27$0.11$0.38$102.62$105.38
$105.00$104.00Jul 22$0.27$0.24$0.51$103.49$105.51
$110.00$101.00Jul 24$4.25$4.60$8.85$92.15$118.85
$109.00$101.00Jul 24$4.58$4.60$9.18$91.82$118.18
$110.00$102.00Jul 24$4.25$5.05$9.30$92.70$119.30
$108.00$101.00Jul 24$4.95$4.60$9.55$91.45$117.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 334 found (best R:R 12.33, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/97Aug 3$1.85$0.1512.33$90.15$96.85
86/8895/97Aug 3$1.82$0.1810.11$86.18$96.82
93/9495/97Aug 3$1.82$0.1810.11$92.18$96.82
88/8992/93Jul 24$0.90$0.109.00$88.10$92.90
88/8993/94Jul 24$0.90$0.109.00$88.10$93.90
84/8589/90Jul 31$0.90$0.109.00$84.10$89.90
91/9296/97Jul 31$0.90$0.109.00$91.10$96.90
92/93102/103Aug 3$0.90$0.109.00$92.10$102.90
84/8590/91Aug 7$0.90$0.109.00$84.10$90.90
84/8591/92Aug 7$0.90$0.109.00$84.10$91.90

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$0.23$4.7720.74
$96.00$97.00$98.00Jul 24$0.05$0.9519.00
$111.00$112.00$113.00Jul 27$0.05$0.9519.00
$94.00$95.00$96.00Jul 29$0.05$0.9519.00
$103.00$104.00$105.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.17$4.8328.41
$100.00$101.00$102.00Jul 24$0.05$0.9519.00
$116.00$117.00$118.00Jul 24$0.05$0.9519.00
$90.00$91.00$92.00Jul 29$0.05$0.9519.00
$117.00$118.00$119.00Jul 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. 29 found (best net $-1.87, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$121.001:2Jul 22-$0.13$0.87
$120.00$125.001:2Aug 21-$4.20$0.80
$120.00$123.001:2Aug 3-$2.23$0.77
$122.00$125.001:2Aug 5-$2.24$0.76
$102.00$103.001:2Jul 22-$0.98$0.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$91.001:2Aug 5-$1.87$2.13
$88.00$85.001:2Aug 5-$1.41$1.59
$95.00$94.001:2Jul 22$0.00$1.00
$98.00$97.001:2Jul 22$0.00$1.00
$99.00$95.001:2Aug 5-$3.31$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 190 found (best yield 11.90%, avg 5.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 28$12.450.550.4%11.90%12.27%116247
$106.00Aug 28$12.000.541.3%11.47%12.80%15041
$105.00Aug 21$11.850.550.4%11.33%11.70%6118.6K
$106.00Aug 21$11.400.541.3%10.90%12.23%304313
$107.00Aug 28$11.300.532.3%10.80%13.09%1818
$108.00Aug 28$11.000.523.2%10.52%13.76%336
$105.00Aug 14$10.700.550.4%10.23%10.60%200563
$110.00Aug 28$10.650.505.2%10.18%15.33%156453
$109.00Aug 28$10.450.514.2%9.99%14.19%368
$106.00Aug 14$10.300.531.3%9.85%11.17%10752

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 292,354
Total Puts 175,918
Put/Call Ratio 0.60
Net Difference 116,436

Prior's Put/Call Breakdown

Total Calls 360,037
Total Puts 177,368
Put/Call Ratio 0.49
Net Difference 182,669

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