Tour v422
INTC
INTEL CORP
$91.67 -0.70%
$90.79 (-0.96%)🌙
as of 07/27 06:41 PM
(7/27 16:00) ◀
|
Monday, July 27, 2026 (6:41pm)
January 2026
|
▶ (7/28 10:00)
◀ 7/27 18:41 ▶

Option Volume

Detail
ℹ
Current (07/27) 1,022,734
Calls: 672,794 (66%)
Puts: 349,940 (34%)
Prior (07/24) 1,629,231
Calls: 1,014,382 (62%)
Puts: 614,849 (38%)
Current vs Prior -37.23%
Calls: -33.67% (Calls)
Puts: -43.09% (Puts)
Prior 7-Day Total 5,990,299
Calls: 3,611,754 (60%)
Puts: 2,378,545 (40%)
Prior 7-Day Average 855,757
Calls: 515,964 (60%)
Puts: 339,792 (40%)
Current vs Prior 7-Day Avg +19.51%
Calls: +30.40%
Puts: +2.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $663.21M
Calls: $517.49M (78%)
Puts: $145.73M (22%)
Prior (07/24) $610.12M
Calls: $330.84M (54%)
Puts: $279.28M (46%)
Current vs Prior +8.70%
Calls: +56.42%
Puts: -47.82%
Prior 7-Day Total $2.69B
Calls: $1.74B (64%)
Puts: $956.16M (36%)
Prior 7-Day Average $384.61M
Calls: $248.01M (64%)
Puts: $136.59M (36%)
Current vs Prior 7-Day Avg +72.44%
Calls: +108.65%
Puts: +6.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.52
Prior (07/24) 0.61
Current vs Prior -14.19%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -21.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 4,231,423
Calls: 2,263,801 (53%)
Puts: 1,967,622 (47%)
Prior (07/24) 4,461,230
Calls: 2,451,392 (55%)
Puts: 2,009,838 (45%)
Current vs Prior -5.15%
Prior 7-Day Total 32,266,587
Calls: 16,826,821 (52%)
Puts: 15,439,766 (48%)
Prior 7-Day Average 4,609,512
Calls: 2,403,831 (52%)
Puts: 2,205,680 (48%)
Current vs Prior 7-Day Avg -8.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.11% | 6.32%8.89% | 12.58%17.67% | 26.03%
Prior 5.65% | 8.73%10.67% | 13.66%18.88% | 26.93%
Current vs Prior +11.71% | +1.83%-16.67% | -7.92%-6.40% | -3.34%
Prior 7-Day Avg 8.14% | 12.20%10.89% | 16.25%15.38% | 28.88%
Current vs 7-Day Avg -22.40% | -27.13%-18.37% | -22.59%+14.89% | -9.88%
Prior 7-Day Eod 1.68% | 6.67%10.67% | 13.66%18.88% | 26.93%
Current vs 7-Day Eod +275.67% | +33.27%-16.67% | -7.92%-6.40% | -3.34%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.21% | 3.68%
Calls: 5.88% | 3.59%
Puts: 8.54% | 3.78%
Prior 10.34% | 2.95%
Calls: 13.70% | 2.40%
Puts: 6.98% | 3.49%
Current vs Prior -30.27% | +24.75%
Prior 7-Day Avg 5.59% | 4.26%
Calls: 5.50% | 4.13%
Puts: 4.72% | 3.65%
Current vs 7-Day Avg +29.08% | -13.70%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($517.49M) vs puts ($145.73M). Dollar volume significantly above 7-day average (72% higher). Bullish P/C ratio of 0.52.

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

📈 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 356 of results (avg 5.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 291.301.32$1.311.5%8.6K0.32364
$89.00Aug 219.259.50$9.382.7%80.59--
$100.00Aug 214.804.95$4.883.1%4.0K0.3910.8K
$96.00Aug 216.206.40$6.303.2%1450.461.8K
$95.00Jul 312.402.48$2.443.3%5.9K0.39945
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2112.8013.05$12.931.9%5840.6121.8K
$110.00Aug 719.0019.50$19.252.6%1160.861.3K
$105.00Aug 2116.4516.90$16.672.7%2140.698.0K
$109.00Aug 718.1018.60$18.352.7%50.8580
$110.00Aug 1419.7020.25$19.982.8%2440.801.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Jul 270.050.06$0.0616.7%20.4K0.23386
$103.00Jul 290.160.19$0.1816.7%4570.06387
$110.00Jul 310.200.23$0.2213.6%7.5K0.059.7K
$109.00Jul 310.240.27$0.2611.5%4170.06552
$101.00Jul 290.270.30$0.2910.3%9210.10675
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 290.150.18$0.1618.8%1.5K0.05422
$81.00Jul 290.190.23$0.2119.0%2230.0637
$75.00Jul 310.200.23$0.2213.6%1.8K0.043.4K
$76.00Jul 310.240.29$0.2718.5%2450.05192
$82.00Jul 290.260.30$0.2814.3%2.2K0.08149

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 306 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Jul 2916.0518.60$17.3314.7%261.001
$75.00Jul 2915.3018.50$16.9018.9%301.00--
$76.00Jul 2914.1016.65$15.3816.6%491.009
$77.00Jul 2913.1015.65$14.3817.7%381.001
$78.00Jul 2912.1515.40$13.7823.6%281.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 271.161.69$1.4237.3%1.6K1.00444
$94.00Jul 272.172.69$2.4321.4%2.7K1.002.1K
$95.00Jul 273.203.70$3.4514.5%8.1K1.001.2K
$96.00Jul 274.154.80$4.4714.5%8251.001.0K
$97.00Jul 275.155.80$5.4811.9%2301.00763

Most actively traded options today. High liquidity = easy entry/exit. 661 active (total vol 569.5K, top 25.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 271.201.85$1.5342.5%25.5K0.98123
$91.00Jul 270.550.78$0.6734.3%24.4K0.90106
$92.00Jul 270.050.06$0.0616.7%20.4K0.23386
$93.00Jul 270.000.01$0.01100.0%17.1K0.02524
$100.00Jul 311.111.15$1.133.5%13.5K0.228.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 270.000.01$0.01100.0%20.4K0.023.0K
$88.00Jul 270.000.01$0.01100.0%16.3K0.01726
$87.00Jul 270.000.01$0.01100.0%14.0K0.01635
$89.00Jul 270.000.01$0.01100.0%13.6K0.01479
$85.00Jul 270.000.01$0.01100.0%9.5K0.012.7K

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 476.6%, max 1125.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 27Sep 4960.0%84.7%1033.9%756
$110.00Jul 27Sep 4860.8%81.5%955.6%2463.7K
$74.00Jul 27Jul 311216.9%118.3%928.6%9612
$109.00Jul 27Sep 4882.7%85.9%927.4%10512
$108.00Jul 27Sep 4841.1%84.5%895.4%841.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Jul 27Aug 51216.9%99.3%1125.9%7107
$75.00Jul 27Sep 4960.0%84.7%1033.9%288529
$110.00Jul 27Sep 4860.8%81.5%955.6%8190
$109.00Jul 27Sep 4882.7%85.9%927.4%1525
$108.00Jul 27Aug 28841.1%83.1%911.9%26117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 365 found (best R:R 9.00, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$104.00Jul 31$0.10$0.90$0.109.00$103.10
$104.00$105.00Aug 3$0.10$0.90$0.109.00$104.10
$107.00$108.00Aug 5$0.10$0.90$0.109.00$107.10
$99.00$100.00Jul 29$0.11$0.89$0.118.09$99.11
$106.00$107.00Aug 5$0.11$0.89$0.118.09$106.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$78.00Aug 3$0.11$0.89$0.118.09$78.89
$81.00$80.00Aug 3$0.11$0.89$0.118.09$80.89
$77.00$76.00Aug 5$0.11$0.89$0.118.09$76.89
$81.00$80.00Jul 31$0.12$0.88$0.127.33$80.88
$78.00$77.00Aug 5$0.13$0.87$0.136.69$77.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 483 found (best R:R 9.00, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Jul 31$0.88$0.88$0.127.33$79.88
$81.00$82.00Jul 31$0.88$0.88$0.127.33$81.88
$80.00$81.00Jul 31$0.87$0.87$0.136.69$80.87
$90.00$91.00Jul 27$0.86$0.86$0.146.14$90.86
$75.00$80.00Aug 7$4.18$4.18$0.825.10$79.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$109.00Aug 7$0.90$0.90$0.109.00$109.10
$106.00$104.00Aug 5$1.77$1.77$0.237.70$104.23
$103.00$102.00Jul 31$0.88$0.88$0.127.33$102.12
$110.00$109.00Aug 14$0.88$0.88$0.127.33$109.12
$108.00$107.00Aug 28$0.88$0.88$0.127.33$107.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $0.80, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Jul 27Jul 29$0.07702.2%103.8%
$107.00Jul 27Jul 29$0.08742.8%111.6%
$105.00Jul 27Jul 29$0.10661.1%104.2%
$104.00Jul 27Jul 29$0.12619.2%101.5%
$103.00Jul 27Jul 29$0.17576.7%102.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.00Jul 27Jul 29$0.08902.2%134.4%
$78.00Jul 27Jul 29$0.08788.0%118.4%
$77.00Jul 27Jul 29$0.09844.9%130.0%
$79.00Jul 27Jul 29$0.13731.5%121.2%
$80.00Jul 27Jul 29$0.15675.5%116.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 305 found (cheapest 0.45% of stock, avg 15.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Jul 27$0.06$0.35$0.41$91.59$92.410.45%
$91.00Jul 27$0.67$0.03$0.70$90.30$91.700.76%
$93.00Jul 27$0.01$1.42$1.43$91.57$94.431.56%
$90.00Jul 27$1.53$0.01$1.54$88.46$91.541.68%
$89.00Jul 27$2.19$0.01$2.20$86.80$91.202.40%
$94.00Jul 27$0.01$2.43$2.44$91.56$96.442.66%
$95.00Jul 27$0.01$3.45$3.46$91.54$98.463.77%
$88.00Jul 27$3.53$0.01$3.54$84.46$91.543.86%
$96.00Jul 27$0.01$4.47$4.48$91.52$100.484.89%
$87.00Jul 27$4.55$0.01$4.56$82.44$91.564.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.10% of stock, avg 10.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$91.00Jul 27$0.06$0.03$0.09$90.91$92.09
$110.00$75.00Aug 10$1.08$0.87$1.95$73.05$111.95
$96.00$87.00Jul 29$1.04$1.00$2.04$84.96$98.04
$96.00$88.00Jul 29$1.04$1.24$2.28$85.72$98.28
$95.00$87.00Jul 29$1.31$1.00$2.31$84.69$97.31
$95.00$88.00Jul 29$1.31$1.24$2.55$85.45$97.55
$96.00$89.00Jul 29$1.04$1.55$2.59$86.41$98.59
$94.00$87.00Jul 29$1.65$1.00$2.65$84.35$96.65
$105.00$75.00Aug 10$1.84$0.87$2.71$72.29$107.71
$110.00$80.00Aug 10$1.08$1.69$2.77$77.23$112.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 329 found (best R:R 15.67, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8283/85Aug 21$1.88$0.1215.67$80.12$84.88
85/8690/91Aug 5$0.90$0.109.00$85.10$90.90
81/8285/86Aug 7$0.90$0.109.00$81.10$85.90
84/8587/88Aug 7$0.90$0.109.00$84.10$87.90
86/8790/91Aug 7$0.90$0.109.00$86.10$90.90
81/8288/89Aug 14$0.90$0.109.00$81.10$88.90
82/8386/87Aug 14$0.90$0.109.00$82.10$86.90
83/8486/87Aug 14$0.90$0.109.00$83.10$86.90
75/7880/82Aug 21$2.25$0.259.00$75.25$82.25
83/8491/92Aug 28$0.90$0.109.00$83.10$91.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 10$0.19$4.8125.32
$86.00$87.00$88.00Jul 29$0.05$0.9519.00
$98.00$99.00$100.00Jul 29$0.05$0.9519.00
$97.00$98.00$99.00Jul 31$0.05$0.9519.00
$85.00$86.00$87.00Aug 3$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$102.00$104.00$106.00Aug 5$0.07$1.9327.57
$74.00$75.00$76.00Jul 29$0.05$0.9519.00
$83.00$84.00$85.00Jul 29$0.05$0.9519.00
$84.00$85.00$86.00Jul 29$0.05$0.9519.00
$84.00$85.00$86.00Jul 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. 106 found (best net $-0.04, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 10-$0.32$4.68
$80.00$87.001:2Aug 5-$2.51$4.49
$100.00$105.001:2Aug 10-$0.89$4.11
$95.00$100.001:2Aug 10-$1.18$3.82
$90.00$95.001:2Aug 10-$2.07$2.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 7-$0.04$4.96
$80.00$75.001:2Aug 10-$0.05$4.95
$85.00$80.001:2Aug 10-$0.20$4.80
$80.00$75.001:2Aug 14-$0.42$4.58
$90.00$85.001:2Aug 10-$1.33$3.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 9.49%, avg 3.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Aug 28$8.700.540.4%9.49%9.85%328
$92.00Sep 4$8.500.540.4%9.27%9.63%3912
$94.00Sep 4$8.300.522.5%9.05%11.60%522
$93.00Sep 4$8.100.531.4%8.84%10.29%88
$95.00Sep 4$7.850.503.6%8.56%12.20%2189
$92.00Aug 21$7.750.540.4%8.45%8.81%3751.0K
$93.00Aug 28$7.650.531.4%8.35%9.80%2049
$92.50Aug 21$7.450.530.9%8.13%9.03%2041.3K
$94.00Aug 28$7.350.512.5%8.02%10.56%2155
$95.00Aug 28$7.350.493.6%8.02%11.65%103147

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 672,794
Total Puts 349,940
Put/Call Ratio 0.52
Net Difference 322,854

Prior's Put/Call Breakdown

Total Calls 1,014,382
Total Puts 614,849
Put/Call Ratio 0.61
Net Difference 399,533

Prior 7-Day Put/Call Summary

Total Calls 3,611,754
Total Puts 2,378,545
Average Put/Call Ratio 0.66
Ratio Trend Falling

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