Tour v330
INTC
INTEL CORP
$106.43 +3.21%
7/14 10:00

Option Volume

Detail
Current (07/14 10:00am) 90,307
Calls: 69,490 (77%)
Puts: 20,817 (23%)
Prior (07/13) 108,975
Calls: 72,204 (66%)
Puts: 36,771 (34%)
Current vs Prior -17.13%
Calls: -3.76% (Calls)
Puts: -43.39% (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 -86.76%
Calls: -84.55%
Puts: -91.04%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 10:00am) $42.22M
Calls: $32.91M (78%)
Puts: $9.30M (22%)
Prior (07/13) $56.63M
Calls: $43.04M (76%)
Puts: $13.60M (24%)
Current vs Prior -25.46%
Calls: -23.52%
Puts: -31.59%
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 -93.80%
Calls: -94.24%
Puts: -91.56%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/14 10:00am) 0.30
Prior (07/13) 0.51
Current vs Prior -41.18%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -42.36%
Sentiment BULLISH

Open Interest

Detail
Current (07/14 10:00am) 5,210,451
Calls: 2,637,246 (51%)
Puts: 2,573,205 (49%)
Prior (07/13) 5,089,293
Calls: 2,566,199 (50%)
Puts: 2,523,094 (50%)
Current vs Prior +2.38%
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 +5.38%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 5.14% | 7.86%7.86% | 15.81%5.14% | 26.05%
Prior 4.57% | 7.15%1.07% | 9.22%7.15% | 26.23%
Current vs Prior +12.46% | +10.04%+632.04% | +71.46%-28.09% | -0.66%
Prior 7-Day Avg 7.02% | 10.48%7.04% | 13.80%9.00% | 27.18%
Current vs 7-Day Avg -26.76% | -24.97%+11.75% | +14.60%-42.86% | -4.15%
Prior 7-Day Eod 4.57% | 7.15%8.39% | 15.93%6.03% | 26.13%
Current vs 7-Day Eod +12.46% | +10.04%-6.25% | -0.75%-14.79% | -0.31%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.64% | 5.37%
Calls: 2.59% | 4.82%
Puts: 4.69% | 5.92%
Prior 7.49% | 7.66%
Calls: 8.52% | 7.32%
Puts: 6.47% | 8.00%
Current vs Prior -51.40% | -29.90%
Prior 7-Day Avg 5.32% | 6.09%
Calls: 5.47% | 5.82%
Puts: 5.17% | 6.35%
Current vs 7-Day Avg -31.52% | -11.78%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($32.91M) vs puts ($9.30M). Extreme bullish P/C ratio of 0.30 - heavy call buying (69,490 calls vs 20,817 puts). P/C ratio dropping 41% - 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 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
16:00BULLISHBULLISHBULLISH
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 392 of results (avg 6.3%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 152.662.73$2.702.6%5540.542.0K
$97.50Aug 2117.0017.45$17.232.6%--0.67268
$100.00Aug 2115.6516.10$15.882.8%950.647.0K
$105.00Jul 3110.0510.35$10.202.9%620.57426
$110.00Aug 2111.0511.40$11.233.1%3730.5212.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2124.4524.85$24.651.6%60.645.3K
$120.00Aug 2120.7521.15$20.951.9%80.594.1K
$100.00Aug 218.909.10$9.002.2%1020.3618.9K
$115.00Aug 2117.3017.75$17.522.6%250.543.9K
$115.00Jul 2413.2513.60$13.432.6%80.621.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.53, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Jul 150.150.18$0.1618.8%860.06236
$125.00Jul 170.240.25$0.254.0%4310.069.5K
$124.00Jul 170.270.31$0.2913.8%480.07711
$123.00Jul 170.320.36$0.3411.8%3070.087.9K
$114.00Jul 150.360.41$0.3912.8%1500.13431
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 170.150.17$0.1612.5%430.032.9K
$97.00Jul 150.200.23$0.2213.6%390.07188
$90.00Jul 170.230.26$0.2512.0%3560.0512.9K
$91.00Jul 170.260.31$0.2917.2%250.06508
$99.00Jul 150.350.39$0.3710.8%550.11239

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 277 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 1720.2021.40$20.805.8%--1.0016
$90.00Jul 1516.0517.25$16.657.2%10.999
$92.00Jul 1513.8015.60$14.7012.2%--0.9824
$93.00Jul 1512.7514.65$13.7013.9%10.987
$94.00Jul 1512.1013.65$12.8812.0%10.9721
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1517.5019.35$18.4310.0%11.0039
$127.00Jul 1720.3021.05$20.683.6%10.951.1K
$126.00Jul 1719.3020.15$19.734.3%30.95637
$119.00Jul 1511.7013.05$12.3810.9%--0.9412
$120.00Jul 1512.6014.20$13.4011.9%--0.9497

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 71.1K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 151.081.14$1.115.4%4.4K0.299.4K
$115.00Jul 171.141.22$1.186.8%4.3K0.2210.6K
$110.00Jul 246.506.90$6.706.0%4.1K0.473.3K
$110.00Jul 172.442.52$2.483.2%3.5K0.3816.7K
$120.00Jul 170.520.54$0.533.8%3.3K0.1122.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Jul 315.706.05$5.886.0%3.5K0.333.8K
$106.00Jul 152.202.28$2.243.6%1.3K0.46803
$104.00Jul 151.381.45$1.424.9%1.1K0.331.4K
$107.00Jul 152.702.83$2.774.7%7960.52118
$104.00Jul 172.712.80$2.763.3%7890.381.3K

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 14.0%, max 43.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$126.00Jul 15Aug 28131.0%91.5%43.1%2160
$127.00Jul 15Aug 7136.2%99.6%36.7%226.0K
$90.00Jul 15Aug 28123.7%92.0%34.5%125
$125.00Jul 15Aug 28121.5%91.3%33.1%38348
$87.50Jul 17Aug 21116.6%92.1%26.6%--675
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Jul 15Jul 24162.8%119.5%36.2%294
$90.00Jul 15Aug 28124.0%92.0%34.8%3091.2K
$87.00Jul 15Jul 24157.3%119.3%31.9%--76
$125.00Jul 15Aug 21121.5%93.6%29.8%75.4K
$94.00Jul 15Aug 28115.0%90.7%26.7%323551

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 400 found (best R:R 11.50, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$122.00Jul 22$0.16$1.84$0.1611.50$120.16
$114.00$115.00Jul 15$0.10$0.90$0.109.00$114.10
$121.00$122.00Aug 7$0.10$0.90$0.109.00$121.10
$121.00$125.00Jul 27$0.42$3.58$0.428.52$121.42
$113.00$114.00Jul 15$0.11$0.89$0.118.09$113.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$92.50Jul 17$0.12$1.38$0.1211.50$93.88
$90.00$89.00Jul 20$0.11$0.89$0.118.09$89.89
$89.00$88.00Jul 22$0.11$0.89$0.118.09$88.89
$100.00$99.00Jul 15$0.13$0.87$0.136.69$99.87
$96.00$95.00Jul 17$0.13$0.87$0.136.69$95.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 509 found (best R:R 14.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$94.00Jul 17$1.40$1.40$0.1014.00$93.90
$87.50$89.00Jul 17$1.33$1.33$0.177.82$88.83
$95.00$100.00Jul 22$4.28$4.28$0.725.94$99.28
$100.00$101.00Jul 22$0.85$0.85$0.155.67$100.85
$90.00$92.00Jul 24$1.70$1.70$0.305.67$91.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Jul 22$4.60$4.60$0.4011.50$120.40
$125.00$124.00Jul 17$0.90$0.90$0.109.00$124.10
$119.00$118.00Jul 15$0.88$0.88$0.127.33$118.12
$123.00$122.00Jul 24$0.88$0.88$0.127.33$122.12
$122.00$121.00Jul 31$0.88$0.88$0.127.33$121.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $1.30, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 15Jul 17$0.10123.7%111.6%
$127.00Jul 15Jul 17$0.15136.2%107.5%
$94.00Jul 15Jul 17$0.17114.6%105.0%
$126.00Jul 15Jul 17$0.17131.0%105.6%
$125.00Jul 15Jul 17$0.21121.5%104.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Jul 15Jul 17$0.08162.8%118.0%
$123.00Jul 17Jul 20$0.12103.4%84.4%
$89.00Jul 15Jul 17$0.16136.9%112.7%
$121.00Jul 17Jul 20$0.20101.8%92.0%
$90.00Jul 15Jul 17$0.22124.0%111.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 268 found (cheapest 4.64% of stock, avg 16.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$106.00Jul 15$2.70$2.24$4.94$101.06$110.944.64%
$107.00Jul 15$2.20$2.77$4.97$102.03$111.974.67%
$105.00Jul 15$3.28$1.79$5.07$99.93$110.074.76%
$108.00Jul 15$1.78$3.35$5.13$102.87$113.134.82%
$104.00Jul 15$3.90$1.42$5.32$98.68$109.325.00%
$109.00Jul 15$1.42$3.97$5.39$103.61$114.395.06%
$103.00Jul 15$4.55$1.10$5.65$97.35$108.655.31%
$110.00Jul 15$1.11$4.68$5.79$104.21$115.795.44%
$102.00Jul 15$5.30$0.86$6.16$95.84$108.165.79%
$111.00Jul 15$0.86$5.43$6.29$104.71$117.295.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 1.62% of stock, avg 12.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$111.00$102.00Jul 15$0.86$0.86$1.72$100.28$112.72
$111.00$103.00Jul 15$0.86$1.10$1.96$101.04$112.96
$110.00$102.00Jul 15$1.11$0.86$1.97$100.03$111.97
$110.00$103.00Jul 15$1.11$1.10$2.21$100.79$112.21
$109.00$102.00Jul 15$1.42$0.86$2.28$99.72$111.28
$111.00$104.00Jul 15$0.86$1.42$2.28$101.72$113.28
$109.00$103.00Jul 15$1.42$1.10$2.52$100.48$111.52
$110.00$104.00Jul 15$1.11$1.42$2.53$101.47$112.53
$108.00$102.00Jul 15$1.78$0.86$2.64$99.36$110.64
$111.00$105.00Jul 15$0.86$1.79$2.65$102.35$113.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 332 found (best R:R 40.67, avg credit $1.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
93/9495/100Jul 22$4.88$0.1240.67$89.12$99.88
88/9092/95Aug 21$2.34$0.1614.63$87.66$94.84
88/8990/92Jul 24$1.87$0.1314.38$87.13$91.87
86/8790/92Jul 24$1.86$0.1413.29$85.14$91.86
87/8890/92Jul 24$1.86$0.1413.29$86.14$91.86
88/9095/98Aug 21$2.32$0.1812.89$87.68$97.32
95/9698/99Jul 17$1.38$0.1211.50$94.62$98.88
92/9498/99Jul 17$1.37$0.1310.54$92.63$98.87
92/9598/100Aug 21$2.27$0.239.87$92.73$99.77
91/9295/100Jul 22$4.53$0.479.64$87.47$99.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 195 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 14$0.17$4.8328.41
$108.00$109.00$110.00Jul 15$0.05$0.9519.00
$101.00$102.00$103.00Jul 17$0.05$0.9519.00
$104.00$105.00$106.00Jul 17$0.05$0.9519.00
$103.00$104.00$105.00Jul 20$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.08$2.4230.25
$96.00$97.50$99.00Jul 17$0.05$1.4529.00
$90.00$92.50$95.00Aug 21$0.09$2.4126.78
$87.50$90.00$92.50Aug 21$0.11$2.3921.73
$103.00$104.00$105.00Jul 15$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. 90 found (best net $-1.05, 90 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Jul 29-$3.26$1.74
$121.00$125.001:2Jul 27-$2.81$1.19
$110.00$115.001:2Jul 29-$3.83$1.17
$120.00$121.001:2Jul 15-$0.05$0.95
$126.00$127.001:2Jul 15-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Jul 27-$1.05$3.95
$100.00$95.001:2Jul 27-$1.65$3.35
$105.00$100.001:2Jul 27-$3.18$1.82
$89.00$87.001:2Jul 20-$0.54$1.46
$94.00$90.001:2Aug 7-$2.54$1.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 180 found (best yield 12.12%, avg 4.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$107.00Aug 28$12.900.560.5%12.12%12.66%311
$108.00Aug 28$12.450.551.5%11.70%13.17%116
$109.00Aug 28$12.050.542.4%11.32%13.74%115
$110.00Aug 28$11.700.533.4%10.99%14.35%1589
$110.00Aug 21$11.050.523.4%10.38%13.74%37312.7K
$107.00Aug 14$10.950.550.5%10.29%10.82%1513
$108.00Aug 14$10.700.541.5%10.05%11.53%--16
$112.00Aug 28$10.400.515.2%9.77%15.01%--34
$109.00Aug 14$10.300.532.4%9.68%12.09%--10
$107.00Aug 7$10.200.540.5%9.58%10.12%518

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 69,490
Total Puts 20,817
Put/Call Ratio 0.30
Net Difference 48,673

Prior's Put/Call Breakdown

Total Calls 72,204
Total Puts 36,771
Put/Call Ratio 0.51
Net Difference 35,433

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