Tour v309
INTC
INTEL CORP
$109.53 -2.67%
7/10 13:00

Option Volume

Detail
Current (07/10 1:00pm) 409,151
Calls: 196,835 (48%)
Puts: 212,316 (52%)
Prior (07/08) 366,182
Calls: 243,800 (67%)
Puts: 122,382 (33%)
Current vs Prior +11.73%
Calls: -19.26% (Calls)
Puts: +73.49% (Puts)
Prior 7-Day Total 4,737,114
Calls: 3,209,823 (68%)
Puts: 1,527,291 (32%)
Prior 7-Day Average 676,730
Calls: 458,546 (68%)
Puts: 218,184 (32%)
Current vs Prior 7-Day Avg -39.54%
Calls: -57.07%
Puts: -2.69%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/10 1:00pm) $180.19M
Calls: $128.20M (71%)
Puts: $52.00M (29%)
Prior (07/08) $190.30M
Calls: $115.11M (60%)
Puts: $75.20M (40%)
Current vs Prior -5.31%
Calls: +11.37%
Puts: -30.85%
Prior 7-Day Total $5.22B
Calls: $4.45B (85%)
Puts: $771.63M (15%)
Prior 7-Day Average $745.25M
Calls: $635.02M (85%)
Puts: $110.23M (15%)
Current vs Prior 7-Day Avg -75.82%
Calls: -79.81%
Puts: -52.83%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/10 1:00pm) 1.08
Prior (07/08) 0.50
Current vs Prior +114.88%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +129.48%
Sentiment BEARISH

Open Interest

Detail
Current (07/10 1:00pm) 5,256,360
Calls: 2,684,625 (51%)
Puts: 2,571,735 (49%)
Prior (07/08) 5,024,868
Calls: 2,538,232 (51%)
Puts: 2,486,636 (49%)
Current vs Prior +4.61%
Prior 7-Day Total 34,017,588
Calls: 17,082,863 (50%)
Puts: 16,934,725 (50%)
Prior 7-Day Average 4,859,655
Calls: 2,440,409 (50%)
Puts: 2,419,246 (50%)
Current vs Prior 7-Day Avg +8.16%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.75% | 4.53%1.75% | 9.31%7.10% | 26.55%
Prior 6.44% | 7.87%6.44% | 11.93%9.90% | 28.57%
Current vs Prior -72.78% | -42.49%-72.78% | -21.93%-28.23% | -7.08%
Prior 7-Day Avg 7.42% | 11.21%7.73% | 13.29%12.62% | 28.65%
Current vs 7-Day Avg -76.39% | -59.60%-77.32% | -29.95%-43.70% | -7.33%
Prior 7-Day Eod 6.44% | 7.87%-- | ---- | --
Current vs 7-Day Eod -72.78% | -42.49%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 8.36% | 4.83%
Calls: 6.19% | 5.22%
Puts: 10.53% | 4.45%
Prior 5.61% | 7.59%
Calls: 4.32% | 6.82%
Puts: 6.89% | 8.37%
Current vs Prior +49.02% | -36.36%
Prior 7-Day Avg 4.61% | 5.84%
Calls: 4.69% | 5.55%
Puts: 4.53% | 6.12%
Current vs 7-Day Avg +81.29% | -17.23%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($128.20M). Slightly bearish P/C ratio of 1.08. P/C ratio rising 115% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
13:00BULLISHNEUTRALMIXED
12:00BULLISHBEARISHBEARISH
11:00BULLISHNEUTRALMIXED
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 457 of results (avg 5.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2118.2018.50$18.351.6%1550.686.9K
$110.00Aug 2113.2513.50$13.381.9%4810.5612.0K
$105.00Jul 177.357.50$7.432.0%7030.677.0K
$120.00Jul 244.905.00$4.952.0%4860.3611.3K
$120.00Jul 171.461.49$1.482.0%6.9K0.2218.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2119.3019.65$19.481.8%710.554.1K
$99.00Jul 315.305.40$5.351.9%3.6K0.29207
$110.00Jul 175.005.10$5.052.0%1.1K0.4913.4K
$130.00Aug 2126.5027.05$26.782.1%40.652.7K
$90.00Aug 214.754.85$4.802.1%5240.219.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.59, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 130.100.12$0.1118.2%1.0K0.051.2K
$131.00Jul 170.350.39$0.3710.8%480.071.2K
$130.00Jul 170.400.43$0.427.1%1.3K0.0818.4K
$110.00Jul 100.420.48$0.4513.3%18.0K0.386.0K
$129.00Jul 170.440.50$0.4712.8%1870.09523
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 130.220.26$0.2416.7%6.1K0.071.0K
$108.00Jul 100.230.26$0.2512.0%9.2K0.223.0K
$102.00Jul 130.320.38$0.3517.1%600.11159
$89.00Jul 170.330.38$0.3613.9%2320.05282
$95.00Jul 150.340.40$0.3716.2%470.07151

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 1021.1521.85$21.503.3%551.00558
$89.00Jul 1020.1520.80$20.483.2%781.00345
$90.00Jul 1019.1519.80$19.483.3%581.00381
$92.00Jul 1017.1517.85$17.504.0%281.00156
$93.00Jul 1016.2016.80$16.503.6%201.0054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 105.255.80$5.539.9%7391.003.8K
$116.00Jul 106.206.90$6.5510.7%1211.00983
$117.00Jul 107.157.90$7.5310.0%1951.001.2K
$118.00Jul 108.158.65$8.406.0%941.001.3K
$119.00Jul 109.259.90$9.576.8%541.001.7K

Most actively traded options today. High liquidity = easy entry/exit. 663 active (total vol 268.9K, top 20.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 100.420.48$0.4513.3%18.0K0.386.0K
$111.00Jul 100.160.20$0.1822.2%9.1K0.192.0K
$109.00Jul 100.941.00$0.976.2%7.8K0.61967
$120.00Jul 100.000.01$0.01100.0%7.2K0.0013.5K
$120.00Jul 171.461.49$1.482.0%6.9K0.2218.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 100.130.17$0.1526.7%20.8K0.132.4K
$104.00Jul 100.030.04$0.0425.0%10.0K0.039.8K
$108.00Jul 100.230.26$0.2512.0%9.2K0.223.0K
$105.00Jul 100.040.06$0.0540.0%8.7K0.046.0K
$109.00Jul 100.440.50$0.4712.8%8.3K0.392.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 129.3%, max 384.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 10Jul 17449.9%92.8%384.9%98196
$90.00Jul 10Aug 21362.3%90.6%299.8%773.6K
$131.00Jul 10Aug 14328.9%93.5%251.9%221.2K
$94.00Jul 10Jul 31346.3%98.9%250.3%20139
$130.00Jul 10Aug 21316.3%92.3%242.7%1.6K27.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 10Jul 24449.9%108.0%316.6%37374
$90.00Jul 10Aug 21362.3%90.6%299.8%91715.0K
$94.00Jul 10Aug 14346.3%90.8%281.5%147593
$88.00Jul 10Jul 24400.2%107.4%272.7%1452.3K
$89.00Jul 10Jul 24381.2%107.0%256.2%31832

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 415 found (best R:R 15.67, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$116.00$117.00Jul 13$0.10$0.90$0.109.00$116.10
$129.00$130.00Jul 13$0.11$0.89$0.118.09$129.11
$123.00$124.00Jul 17$0.11$0.89$0.118.09$123.11
$124.00$125.00Jul 17$0.11$0.89$0.118.09$124.11
$122.00$123.00Aug 7$0.12$0.88$0.127.33$122.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$88.00Jul 15$0.12$1.88$0.1215.67$89.88
$92.50$91.00Jul 17$0.10$1.40$0.1014.00$92.40
$94.00$92.50Jul 17$0.12$1.38$0.1211.50$93.88
$108.00$107.00Jul 10$0.10$0.90$0.109.00$107.90
$103.00$102.00Jul 13$0.10$0.90$0.109.00$102.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 532 found (best R:R 14.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.50$99.00Jul 17$1.32$1.32$0.187.33$98.82
$96.00$97.00Jul 24$0.88$0.88$0.127.33$96.88
$100.00$101.00Jul 17$0.87$0.87$0.136.69$100.87
$95.00$97.00Jul 13$1.73$1.73$0.276.41$96.73
$106.00$107.00Jul 10$0.86$0.86$0.146.14$106.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$122.00Jul 15$2.80$2.80$0.2014.00$122.20
$119.00$116.00Jul 20$2.72$2.72$0.289.71$116.28
$130.00$126.00Jul 20$3.56$3.56$0.448.09$126.44
$130.00$125.00Jul 22$4.45$4.45$0.558.09$125.55
$120.00$118.00Jul 22$1.77$1.77$0.237.70$118.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $0.91, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$122.00Jul 10Jul 13$0.06209.3%61.2%
$121.00Jul 10Jul 13$0.08195.0%59.9%
$120.00Jul 10Jul 13$0.10180.6%58.0%
$129.00Jul 10Jul 13$0.12303.5%94.8%
$131.00Jul 10Jul 13$0.12328.9%102.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 13$0.05250.8%65.3%
$89.00Jul 10Jul 13$0.07381.2%109.3%
$93.00Jul 10Jul 13$0.07306.6%89.9%
$94.00Jul 10Jul 13$0.07346.3%87.4%
$95.00Jul 10Jul 13$0.10270.0%84.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 320 found (cheapest 1.28% of stock, avg 15.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 10$0.45$0.95$1.40$108.60$111.401.28%
$109.00Jul 10$0.97$0.47$1.44$107.56$110.441.31%
$111.00Jul 10$0.18$1.68$1.86$109.14$112.861.70%
$108.00Jul 10$1.74$0.25$1.99$106.01$109.991.82%
$112.00Jul 10$0.09$2.62$2.71$109.29$114.712.47%
$107.00Jul 10$2.59$0.15$2.74$104.26$109.742.50%
$106.00Jul 10$3.45$0.09$3.54$102.46$109.543.23%
$113.00Jul 10$0.05$3.50$3.55$109.45$116.553.24%
$110.00Jul 13$1.99$2.47$4.46$105.54$114.464.07%
$109.00Jul 13$2.49$1.98$4.47$104.53$113.474.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.13% of stock, avg 10.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$106.00Jul 10$0.05$0.09$0.14$105.86$113.14
$112.00$106.00Jul 10$0.09$0.09$0.18$105.82$112.18
$113.00$107.00Jul 10$0.05$0.15$0.20$106.80$113.20
$112.00$107.00Jul 10$0.09$0.15$0.24$106.76$112.24
$111.00$106.00Jul 10$0.18$0.09$0.27$105.73$111.27
$113.00$108.00Jul 10$0.05$0.25$0.30$107.70$113.30
$111.00$107.00Jul 10$0.18$0.15$0.33$106.67$111.33
$112.00$108.00Jul 10$0.09$0.25$0.34$107.66$112.34
$111.00$108.00Jul 10$0.18$0.25$0.43$107.57$111.43
$113.00$109.00Jul 10$0.05$0.47$0.52$108.48$113.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 386 found (best R:R 24.00, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Aug 21$2.40$0.1024.00$90.10$97.40
90/9195/100Jul 20$4.79$0.2122.81$86.21$99.79
90/9295/100Jul 22$4.69$0.3115.13$87.31$99.69
92/9598/100Aug 21$2.33$0.1713.71$92.67$99.83
90/9396/99Jul 31$2.77$0.2312.04$90.23$98.77
90/92100/101Jul 22$1.84$0.1611.50$90.16$101.84
101/102103/105Jul 22$1.81$0.199.53$100.19$104.81
103/104106/107Jul 15$0.90$0.109.00$103.10$106.90
94/9599/100Jul 24$0.90$0.109.00$94.10$99.90
95/9699/100Jul 24$0.90$0.109.00$95.10$99.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 216 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.14$4.8634.71
$92.50$95.00$97.50Aug 21$0.10$2.4024.00
$100.00$105.00$110.00Aug 21$0.23$4.7720.74
$102.00$103.00$104.00Jul 10$0.05$0.9519.00
$112.00$113.00$114.00Jul 13$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.07$2.4334.71
$90.00$92.50$95.00Aug 21$0.08$2.4230.25
$110.00$112.00$114.00Aug 7$0.09$1.9121.22
$105.00$106.00$107.00Jul 13$0.05$0.9519.00
$118.00$119.00$120.00Jul 17$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 $-0.14, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$128.00$130.001:2Jul 15-$0.10$1.90
$127.00$130.001:2Jul 22-$1.20$1.80
$128.00$130.001:2Jul 20-$0.34$1.66
$123.00$125.001:2Jul 20-$0.68$1.32
$111.00$112.001:2Jul 10$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$90.001:2Jul 15-$0.14$2.86
$98.00$95.001:2Jul 22-$0.74$2.26
$93.00$91.001:2Jul 13-$0.08$1.92
$94.00$90.001:2Aug 7-$2.16$1.84
$97.00$95.001:2Jul 20-$0.75$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 12.10%, avg 3.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$13.250.560.4%12.10%12.53%48112.0K
$110.00Aug 14$12.000.550.4%10.96%11.39%40187
$115.00Aug 21$11.150.505.0%10.18%15.17%2903.0K
$110.00Aug 7$11.000.550.4%10.04%10.47%80331
$112.00Aug 14$10.850.522.3%9.91%12.16%119
$113.00Aug 14$10.750.513.2%9.81%12.98%612
$111.00Aug 7$10.550.531.3%9.63%10.97%22
$112.00Aug 7$10.050.522.3%9.18%11.43%816
$115.00Aug 14$10.000.495.0%9.13%14.12%103470
$110.00Jul 31$9.850.540.4%8.99%9.42%1.1K848

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 196,835
Total Puts 212,316
Put/Call Ratio 1.08
Net Difference -15,481

Prior's Put/Call Breakdown

Total Calls 243,800
Total Puts 122,382
Put/Call Ratio 0.50
Net Difference 121,418

Prior 7-Day Put/Call Summary

Total Calls 3,209,823
Total Puts 1,527,291
Average Put/Call Ratio 0.47
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