Tour v325
INTC
INTEL CORP
$102.33 -6.84%
7/13 15:00

Option Volume

Detail
Current (07/13 3:00pm) 512,853
Calls: 310,112 (60%)
Puts: 202,741 (40%)
Prior (07/10) 543,953
Calls: 289,712 (53%)
Puts: 254,241 (47%)
Current vs Prior -5.72%
Calls: +7.04% (Calls)
Puts: -20.26% (Puts)
Prior 7-Day Total 4,774,600
Calls: 3,148,261 (66%)
Puts: 1,626,339 (34%)
Prior 7-Day Average 682,085
Calls: 449,751 (66%)
Puts: 232,334 (34%)
Current vs Prior 7-Day Avg -24.81%
Calls: -31.05%
Puts: -12.74%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 3:00pm) $273.45M
Calls: $176.66M (65%)
Puts: $96.79M (35%)
Prior (07/10) $255.40M
Calls: $189.66M (74%)
Puts: $65.74M (26%)
Current vs Prior +7.07%
Calls: -6.86%
Puts: +47.23%
Prior 7-Day Total $4.77B
Calls: $4.00B (84%)
Puts: $771.78M (16%)
Prior 7-Day Average $681.21M
Calls: $570.96M (84%)
Puts: $110.25M (16%)
Current vs Prior 7-Day Avg -59.86%
Calls: -69.06%
Puts: -12.21%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 3:00pm) 0.65
Prior (07/10) 0.88
Current vs Prior -25.50%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +25.78%
Sentiment BULLISH

Open Interest

Detail
Current (07/13 3:00pm) 5,089,293
Calls: 2,566,199 (50%)
Puts: 2,523,094 (50%)
Prior (07/10) 5,256,360
Calls: 2,684,625 (51%)
Puts: 2,571,735 (49%)
Current vs Prior -3.18%
Prior 7-Day Total 34,611,395
Calls: 17,432,566 (50%)
Puts: 17,178,829 (50%)
Prior 7-Day Average 4,944,485
Calls: 2,490,366 (50%)
Puts: 2,454,118 (50%)
Current vs Prior 7-Day Avg +2.93%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 1.37% | 6.02%8.37% | 15.86%6.02% | 26.10%
Prior 4.57% | 7.15%1.07% | 9.22%7.15% | 26.23%
Current vs Prior -70.06% | -15.77%+679.57% | +71.98%-15.77% | -0.49%
Prior 7-Day Avg 7.02% | 10.48%6.06% | 12.28%11.25% | 28.04%
Current vs 7-Day Avg -80.50% | -42.57%+38.10% | +29.20%-46.49% | -6.93%
Prior 7-Day Eod 4.57% | 7.15%1.07% | 9.22%7.15% | 26.23%
Current vs 7-Day Eod -70.06% | -15.77%+679.57% | +71.98%-15.77% | -0.49%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 11.33% | 6.33%
Calls: 15.25% | 6.31%
Puts: 7.41% | 6.35%
Prior 7.49% | 7.66%
Calls: 8.52% | 7.32%
Puts: 6.47% | 8.00%
Current vs Prior +51.27% | -17.36%
Prior 7-Day Avg 5.32% | 6.09%
Calls: 5.47% | 5.82%
Puts: 5.17% | 6.35%
Current vs 7-Day Avg +113.14% | +3.99%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($176.66M). Bullish P/C ratio of 0.65. P/C ratio dropping 26% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
14:00BULLISHBULLISHBULLISH
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 455 of results (avg 5.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 219.159.30$9.231.6%1.1K0.4712.4K
$105.00Aug 2111.0511.25$11.151.8%6810.534.7K
$100.00Aug 2113.2513.50$13.381.9%7250.596.9K
$95.00Aug 2115.8016.10$15.951.9%700.665.5K
$115.00Aug 217.557.70$7.632.0%4850.413.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2113.2513.40$13.331.1%5240.478.3K
$110.00Aug 2116.3016.50$16.401.2%3380.5412.2K
$120.00Aug 2123.2523.55$23.401.3%750.644.1K
$102.00Jul 173.803.85$3.831.3%7320.47950
$100.00Aug 2110.4510.60$10.521.4%1.9K0.4117.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.50, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 150.070.08$0.0812.5%8560.03780
$115.00Jul 150.180.21$0.2015.0%1.1K0.06506
$114.00Jul 150.220.26$0.2416.7%2230.07368
$122.00Jul 170.230.25$0.248.3%4150.051.4K
$121.00Jul 170.260.28$0.277.4%1.9K0.06497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 170.160.18$0.1711.8%3750.032.4K
$90.00Jul 150.190.21$0.2010.0%1.2K0.0676
$84.00Jul 170.200.22$0.219.5%900.04152
$85.00Jul 170.240.26$0.258.0%9990.0513.1K
$86.00Jul 170.290.30$0.303.3%1140.0626

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 1313.8514.85$14.357.0%91.001
$90.00Jul 1311.9013.00$12.458.8%281.0021
$94.00Jul 138.008.95$8.4811.2%721.009
$97.00Jul 135.005.95$5.4817.3%410.994
$89.00Jul 1312.9013.95$13.437.8%220.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 132.462.87$2.6715.4%10.1K1.001.1K
$106.00Jul 133.503.85$3.689.5%3.1K1.00542
$107.00Jul 134.504.85$4.687.5%3.5K1.00501
$108.00Jul 135.555.80$5.684.4%2431.00385
$109.00Jul 136.506.85$6.685.2%1531.00450

Most actively traded options today. High liquidity = easy entry/exit. 670 active (total vol 340.9K, top 21.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 130.030.04$0.0425.0%18.3K0.0746
$105.00Jul 130.010.02$0.0250.0%12.7K0.03103
$120.00Jul 170.310.32$0.323.1%11.5K0.0719.4K
$107.00Jul 130.000.01$0.01100.0%9.6K0.01129
$120.00Jul 242.512.61$2.563.9%8.3K0.2414.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 130.230.30$0.2725.9%21.0K0.38258
$103.00Jul 130.780.84$0.817.4%15.0K0.76270
$105.00Jul 132.462.87$2.6715.4%10.1K1.001.1K
$104.00Jul 131.451.76$1.6119.3%7.1K0.94301
$85.00Jul 220.500.61$0.5520.0%5.5K0.0822

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 178.7%, max 520.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$122.00Jul 13Aug 14526.5%93.3%464.3%17229
$121.00Jul 13Aug 14504.3%94.2%435.4%9166
$120.00Jul 13Aug 21481.9%91.8%425.1%3.2K17.6K
$119.00Jul 13Aug 14459.8%92.8%395.6%22460
$118.00Jul 13Aug 14436.7%93.2%368.7%314719
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 13Aug 21561.6%90.5%520.8%1185.4K
$122.00Jul 13Aug 7527.0%97.0%443.1%2073
$121.00Jul 13Aug 14504.9%94.2%436.0%20132
$120.00Jul 13Aug 21482.5%91.8%425.7%1184.3K
$119.00Jul 13Aug 14459.8%92.8%395.6%433

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 370 found (best R:R 10.54, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$118.00$119.00Jul 22$0.10$0.90$0.109.00$118.10
$120.00$121.00Aug 14$0.10$0.90$0.109.00$120.10
$103.00$104.00Jul 13$0.11$0.89$0.118.09$103.11
$110.00$111.00Jul 15$0.11$0.89$0.118.09$110.11
$114.00$115.00Jul 17$0.11$0.89$0.118.09$114.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$89.00$87.50Jul 17$0.13$1.37$0.1310.54$88.87
$91.00$90.00Jul 20$0.10$0.90$0.109.00$90.90
$85.00$84.00Jul 22$0.10$0.90$0.109.00$84.90
$91.00$90.00Jul 17$0.11$0.89$0.118.09$90.89
$95.00$94.00Jul 15$0.13$0.87$0.136.69$94.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 485 found (best R:R 10.54, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$89.00Jul 17$1.37$1.37$0.1310.54$88.87
$95.00$96.00Jul 13$0.90$0.90$0.109.00$95.90
$85.00$86.00Jul 22$0.90$0.90$0.109.00$85.90
$91.00$92.00Jul 20$0.88$0.88$0.127.33$91.88
$90.00$91.00Jul 22$0.88$0.88$0.127.33$90.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$117.00$116.00Jul 17$0.90$0.90$0.109.00$116.10
$111.00$110.00Jul 13$0.88$0.88$0.127.33$110.12
$114.00$113.00Jul 17$0.87$0.87$0.136.69$113.13
$122.00$121.00Jul 24$0.87$0.87$0.136.69$121.13
$110.00$109.00Jul 15$0.85$0.85$0.155.67$109.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $1.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$119.00Jul 13Jul 15$0.07459.8%101.5%
$120.00Jul 13Jul 15$0.07481.9%106.2%
$118.00Jul 13Jul 15$0.09436.7%101.5%
$84.00Jul 15Jul 17$0.10126.6%111.8%
$117.00Jul 13Jul 15$0.13413.4%101.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 13Jul 15$0.06561.6%122.9%
$119.00Jul 13Jul 15$0.07459.8%101.5%
$88.00Jul 13Jul 15$0.11465.1%113.0%
$89.00Jul 13Jul 15$0.14508.0%112.0%
$84.00Jul 15Jul 17$0.15126.6%111.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 326 found (cheapest 0.84% of stock, avg 15.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$102.00Jul 13$0.59$0.27$0.86$101.14$102.860.84%
$103.00Jul 13$0.15$0.81$0.96$102.04$103.960.94%
$101.00Jul 13$1.38$0.08$1.46$99.54$102.461.43%
$104.00Jul 13$0.04$1.61$1.65$102.35$105.651.61%
$100.00Jul 13$2.44$0.03$2.47$97.53$102.472.41%
$105.00Jul 13$0.02$2.67$2.69$102.31$107.692.63%
$99.00Jul 13$3.38$0.02$3.40$95.60$102.403.32%
$106.00Jul 13$0.01$3.68$3.69$102.31$109.693.61%
$98.00Jul 13$4.43$0.01$4.44$93.56$102.444.34%
$107.00Jul 13$0.01$4.68$4.69$102.31$111.694.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.12% of stock, avg 11.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$104.00$101.00Jul 13$0.04$0.08$0.12$100.88$104.12
$103.00$101.00Jul 13$0.15$0.08$0.23$100.77$103.23
$104.00$102.00Jul 13$0.04$0.27$0.31$101.69$104.31
$103.00$102.00Jul 13$0.15$0.27$0.42$101.58$103.42
$107.00$98.00Jul 15$1.12$1.20$2.32$95.68$109.32
$106.00$98.00Jul 15$1.39$1.20$2.59$95.41$108.59
$107.00$99.00Jul 15$1.12$1.47$2.59$96.41$109.59
$106.00$99.00Jul 15$1.39$1.47$2.86$96.14$108.86
$105.00$98.00Jul 15$1.69$1.20$2.89$95.11$107.89
$107.00$100.00Jul 15$1.12$1.80$2.92$97.08$109.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 26.27, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/108110/113Jul 27$2.89$0.1126.27$105.11$112.89
90/9495/99Aug 14$3.82$0.1821.22$90.18$98.82
88/9092/95Aug 21$2.35$0.1515.67$87.65$94.85
92/9598/100Aug 21$2.35$0.1515.67$92.65$99.85
82/8588/90Aug 21$2.34$0.1614.63$82.66$89.84
88/8992/94Jul 17$1.38$0.1211.50$87.62$93.88
90/9295/98Aug 21$2.27$0.239.87$90.23$97.27
90/9192/94Jul 17$1.36$0.149.71$89.64$93.86
85/8890/92Aug 21$2.26$0.249.42$85.24$92.26
82/8392/93Jul 24$0.90$0.109.00$82.10$92.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 197 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.50$89.00Jul 17$0.05$1.4529.00
$92.50$95.00$97.50Aug 21$0.10$2.4024.00
$103.00$104.00$105.00Jul 17$0.05$0.9519.00
$118.00$119.00$120.00Jul 22$0.05$0.9519.00
$99.00$100.00$101.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.06$2.4440.67
$86.00$87.50$89.00Jul 17$0.06$1.4424.00
$95.00$97.50$100.00Aug 21$0.11$2.3921.73
$105.00$110.00$115.00Aug 21$0.23$4.7720.74
$96.00$97.50$99.00Jul 17$0.07$1.4320.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-4.46, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$95.001:2Jul 27-$4.46$5.54
$115.00$120.001:2Jul 27-$1.75$3.25
$104.00$105.001:2Jul 13$0.00$1.00
$105.00$106.001:2Jul 13$0.00$1.00
$117.00$118.001:2Jul 15-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Jul 27-$0.11$4.89
$90.00$85.001:2Jul 31-$1.20$3.80
$95.00$90.001:2Jul 27-$1.66$3.34
$90.00$85.001:2Aug 7-$1.66$3.34
$88.00$85.001:2Jul 13-$0.01$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 10.80%, avg 3.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 21$11.050.532.6%10.80%13.41%6814.7K
$103.00Aug 14$10.750.550.7%10.51%11.16%29--
$104.00Aug 14$10.300.541.6%10.07%11.70%351
$105.00Aug 14$9.950.522.6%9.72%12.33%26772
$103.00Aug 7$9.850.550.7%9.63%10.28%705
$106.00Aug 14$9.650.513.6%9.43%13.02%152
$104.00Aug 7$9.400.531.6%9.19%10.82%51--
$110.00Aug 21$9.150.477.5%8.94%16.44%1.1K12.4K
$107.00Aug 14$9.050.504.6%8.84%13.41%163
$105.00Aug 7$9.000.512.6%8.80%11.40%130105

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 310,112
Total Puts 202,741
Put/Call Ratio 0.65
Net Difference 107,371

Prior's Put/Call Breakdown

Total Calls 289,712
Total Puts 254,241
Put/Call Ratio 0.88
Net Difference 35,471

Prior 7-Day Put/Call Summary

Total Calls 3,148,261
Total Puts 1,626,339
Average Put/Call Ratio 0.52
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