Tour v334
INTC
INTEL CORP
$100.82 -6.44%
7/15 13:00

Option Volume

Detail
Current (07/15 1:00pm) 522,395
Calls: 363,462 (70%)
Puts: 158,933 (30%)
Prior (07/14) 300,801
Calls: 186,931 (62%)
Puts: 113,870 (38%)
Current vs Prior +73.67%
Calls: +94.44% (Calls)
Puts: +39.57% (Puts)
Prior 7-Day Total 4,553,635
Calls: 2,966,046 (65%)
Puts: 1,587,589 (35%)
Prior 7-Day Average 650,519
Calls: 423,720 (65%)
Puts: 226,798 (35%)
Current vs Prior 7-Day Avg -19.70%
Calls: -14.22%
Puts: -29.92%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 1:00pm) $262.76M
Calls: $186.31M (71%)
Puts: $76.45M (29%)
Prior (07/14) $162.10M
Calls: $107.15M (66%)
Puts: $54.96M (34%)
Current vs Prior +62.09%
Calls: +73.88%
Puts: +39.10%
Prior 7-Day Total $3.44B
Calls: $2.72B (79%)
Puts: $722.08M (21%)
Prior 7-Day Average $491.09M
Calls: $387.93M (79%)
Puts: $103.15M (21%)
Current vs Prior 7-Day Avg -46.50%
Calls: -51.97%
Puts: -25.89%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 1:00pm) 0.44
Prior (07/14) 0.61
Current vs Prior -28.22%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -18.63%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 1:00pm) 5,350,368
Calls: 2,725,917 (51%)
Puts: 2,624,451 (49%)
Prior (07/14) 5,210,451
Calls: 2,637,246 (51%)
Puts: 2,573,205 (49%)
Current vs Prior +2.69%
Prior 7-Day Total 35,203,084
Calls: 17,758,944 (50%)
Puts: 17,444,140 (50%)
Prior 7-Day Average 5,029,012
Calls: 2,536,992 (50%)
Puts: 2,492,020 (50%)
Current vs Prior 7-Day Avg +6.39%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 1.98% | 6.70%6.70% | 15.98%1.98% | 26.78%
Prior 4.48% | 7.56%7.56% | 16.03%4.48% | 26.46%
Current vs Prior -55.74% | -11.48%-11.48% | -0.30%-55.74% | +1.22%
Prior 7-Day Avg 7.02% | 9.56%6.70% | 13.51%9.25% | 27.46%
Current vs 7-Day Avg -71.74% | -29.96%-0.10% | +18.27%-78.56% | -2.48%
Prior 7-Day Eod 4.48% | 7.56%7.56% | 16.03%4.48% | 26.46%
Current vs 7-Day Eod -55.74% | -11.48%-11.48% | -0.30%-55.74% | +1.22%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.58% | 4.54%
Calls: 2.52% | 2.82%
Puts: 8.64% | 6.25%
Prior 4.35% | 4.96%
Calls: 4.28% | 3.55%
Puts: 4.42% | 6.36%
Current vs Prior +28.28% | -8.47%
Prior 7-Day Avg 5.68% | 6.57%
Calls: 5.84% | 6.13%
Puts: 5.52% | 7.01%
Current vs 7-Day Avg -1.74% | -30.93%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($186.31M). Elevated premium activity with dollar volume up 62% vs prior. Above-average activity with volume up 74% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (363,462 calls vs 158,933 puts).

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
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 474 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 2421.0021.40$21.201.9%890.8785
$81.00Jul 1519.5519.95$19.752.0%121.006
$82.00Jul 1518.5518.95$18.752.1%101.009
$110.00Jul 244.454.55$4.502.2%7.1K0.3713.3K
$81.00Jul 1719.6520.10$19.882.3%8.4K1.00482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 2417.1017.35$17.231.5%680.711.4K
$118.00Jul 2419.5519.90$19.731.8%90.76241
$120.00Aug 2124.5525.00$24.781.8%2060.664.3K
$118.00Aug 721.5021.90$21.701.8%50.68121
$119.00Jul 3121.3521.75$21.551.9%60.7252

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.52, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 150.060.07$0.0714.3%7.1K0.07530
$120.00Jul 170.080.09$0.0911.1%6.8K0.0319.8K
$103.00Jul 150.120.14$0.1315.4%8.2K0.14422
$116.00Jul 170.160.18$0.1711.8%1.7K0.051.7K
$120.00Jul 200.180.20$0.1910.5%4020.05664
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 150.080.09$0.0911.1%5.2K0.09573
$99.00Jul 150.160.18$0.1711.8%5.5K0.17369
$89.00Jul 170.250.30$0.2817.9%6130.071.1K
$90.00Jul 170.320.37$0.3514.3%2.3K0.0813.3K
$87.00Jul 200.320.39$0.3619.4%20.0722

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 1519.5519.95$19.752.0%121.006
$82.00Jul 1518.5518.95$18.752.1%101.009
$83.00Jul 1517.5518.05$17.802.8%111.007
$84.00Jul 1516.5516.95$16.752.4%61.006
$85.00Jul 1515.5515.95$15.752.5%61.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1513.9514.70$14.335.2%31.0039
$116.00Jul 1515.0515.45$15.252.6%81.0013
$117.00Jul 1515.9516.45$16.203.1%41.0018
$118.00Jul 1517.0017.95$17.485.4%51.0022
$119.00Jul 1518.0518.45$18.252.2%71.0012

Most actively traded options today. High liquidity = easy entry/exit. 674 active (total vol 376.5K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 150.000.01$0.01100.0%14.4K0.018.0K
$100.00Jul 151.181.21$1.192.5%13.5K0.68223
$102.00Jul 150.280.31$0.3010.0%11.9K0.27326
$105.00Jul 171.481.56$1.525.3%9.8K0.318.0K
$101.00Jul 150.620.65$0.644.7%9.0K0.4753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 150.370.40$0.397.7%10.7K0.321.8K
$100.00Jul 172.632.74$2.694.1%9.1K0.4431.3K
$101.00Jul 150.770.84$0.818.6%8.1K0.531.1K
$102.00Jul 151.431.52$1.486.1%7.3K0.73708
$99.00Jul 150.160.18$0.1711.8%5.5K0.17369

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 124.0%, max 415.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 15Aug 28475.7%92.4%415.0%717
$82.00Jul 15Jul 22458.4%95.5%380.0%1026
$83.00Jul 15Jul 22435.1%94.6%359.9%1122
$84.00Jul 15Jul 27503.1%111.8%350.2%96
$81.00Jul 15Jul 24469.2%129.0%263.7%10191
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 15Aug 28475.7%92.4%415.0%118522
$84.00Jul 15Jul 27503.4%111.8%350.4%--33
$86.00Jul 15Jul 29447.9%106.1%322.0%122
$82.00Jul 15Jul 27458.6%113.5%304.0%711
$81.00Jul 15Jul 24469.4%129.0%263.8%21221

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 379 found (best R:R 8.52, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$115.00Jul 27$0.21$1.79$0.218.52$113.21
$112.00$113.00Jul 20$0.11$0.89$0.118.09$112.11
$114.00$115.00Jul 22$0.11$0.89$0.118.09$114.11
$109.00$110.00Jul 17$0.12$0.88$0.127.33$109.12
$110.00$111.00Jul 17$0.12$0.88$0.127.33$110.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$89.00Jul 20$0.11$0.89$0.118.09$89.89
$86.00$85.00Jul 22$0.11$0.89$0.118.09$85.89
$87.00$86.00Jul 22$0.11$0.89$0.118.09$86.89
$92.50$91.00Jul 17$0.18$1.32$0.187.33$92.32
$88.00$87.00Jul 22$0.13$0.87$0.136.69$87.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 501 found (best R:R 14.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$89.00Jul 17$1.40$1.40$0.1014.00$88.90
$82.50$84.00Jul 17$1.33$1.33$0.177.82$83.83
$91.00$92.50Jul 17$1.32$1.32$0.187.33$92.32
$90.00$91.00Jul 24$0.88$0.88$0.127.33$90.88
$100.00$101.00Aug 28$0.87$0.87$0.136.69$100.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$116.00$115.00Jul 22$0.90$0.90$0.109.00$115.10
$103.00$102.00Jul 15$0.88$0.88$0.127.33$102.12
$110.00$109.00Jul 17$0.88$0.88$0.127.33$109.12
$113.00$112.00Jul 22$0.88$0.88$0.127.33$112.12
$119.00$118.00Aug 7$0.88$0.88$0.127.33$118.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $1.44, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 15Jul 17$0.08321.8%114.6%
$119.00Jul 15Jul 17$0.09307.9%112.0%
$118.00Jul 15Jul 17$0.12293.7%113.3%
$81.00Jul 15Jul 17$0.13469.2%137.9%
$117.00Jul 15Jul 17$0.13279.4%109.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 15Jul 17$0.05469.4%137.7%
$115.00Jul 15Jul 17$0.07250.9%107.9%
$114.00Jul 15Jul 17$0.10254.3%105.9%
$116.00Jul 15Jul 17$0.10264.9%108.7%
$117.00Jul 15Jul 17$0.15279.4%109.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 326 found (cheapest 1.44% of stock, avg 17.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$101.00Jul 15$0.64$0.81$1.45$99.55$102.451.44%
$100.00Jul 15$1.19$0.39$1.58$98.42$101.581.57%
$102.00Jul 15$0.30$1.48$1.78$100.22$103.781.77%
$99.00Jul 15$1.97$0.17$2.14$96.86$101.142.12%
$103.00Jul 15$0.13$2.36$2.49$100.51$105.492.47%
$98.00Jul 15$2.81$0.09$2.90$95.10$100.902.88%
$104.00Jul 15$0.07$3.30$3.37$100.63$107.373.34%
$97.00Jul 15$3.80$0.05$3.85$93.15$100.853.82%
$105.00Jul 15$0.04$4.30$4.34$100.66$109.344.30%
$96.00Jul 15$4.78$0.03$4.81$91.19$100.814.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.16% of stock, avg 13.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$104.00$98.00Jul 15$0.07$0.09$0.16$97.84$104.16
$103.00$98.00Jul 15$0.13$0.09$0.22$97.78$103.22
$104.00$99.00Jul 15$0.07$0.17$0.24$98.76$104.24
$103.00$99.00Jul 15$0.13$0.17$0.30$98.70$103.30
$102.00$98.00Jul 15$0.30$0.09$0.39$97.61$102.39
$104.00$100.00Jul 15$0.07$0.39$0.46$99.54$104.46
$102.00$99.00Jul 15$0.30$0.17$0.47$98.53$102.47
$103.00$100.00Jul 15$0.13$0.39$0.52$99.48$103.52
$102.00$100.00Jul 15$0.30$0.39$0.69$99.31$102.69
$101.00$98.00Jul 15$0.64$0.09$0.73$97.27$101.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 17.18, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8693/95Jul 27$1.89$0.1117.18$84.11$94.89
90/9295/98Aug 21$2.36$0.1416.86$90.14$97.36
90/9293/95Jul 27$1.88$0.1215.67$90.12$94.88
85/8890/92Aug 21$2.35$0.1515.67$85.15$92.35
82/8588/90Aug 21$2.28$0.2210.36$82.72$89.78
86/8793/95Jul 27$1.81$0.199.53$85.19$94.81
93/9496/97Jul 20$0.90$0.109.00$93.10$96.90
83/8488/89Jul 24$0.90$0.109.00$83.10$88.90
93/9498/99Jul 31$0.90$0.109.00$93.10$98.90
94/9599/100Jul 31$0.90$0.109.00$94.10$99.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.08$2.4230.25
$85.00$90.00$95.00Aug 14$0.17$4.8328.41
$85.00$87.50$90.00Aug 21$0.09$2.4126.78
$85.00$90.00$95.00Aug 28$0.21$4.7922.81
$88.00$89.00$90.00Jul 15$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.07$2.4334.71
$91.00$92.50$94.00Jul 17$0.05$1.4529.00
$95.00$97.50$100.00Aug 21$0.09$2.4126.78
$110.00$115.00$120.00Aug 21$0.20$4.8024.00
$92.50$95.00$97.50Aug 21$0.11$2.3921.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-0.85, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$106.001:2Jul 15$0.00$1.00
$107.00$108.001:2Jul 15$0.00$1.00
$85.00$93.001:2Jul 29-$7.01$0.99
$118.00$119.001:2Jul 17-$0.07$0.93
$119.00$120.001:2Jul 17-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Jul 29-$0.85$4.15
$90.00$85.001:2Jul 31-$1.41$3.59
$90.00$85.001:2Aug 7-$2.05$2.95
$90.00$85.001:2Aug 14-$2.62$2.38
$90.00$86.001:2Jul 29-$2.05$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 198 found (best yield 11.90%, avg 4.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Aug 28$12.000.560.2%11.90%12.08%313
$101.00Aug 14$11.050.550.2%10.96%11.14%813
$105.00Aug 28$11.050.524.2%10.96%15.11%3643
$102.00Aug 28$11.000.551.2%10.91%12.08%162
$102.00Aug 14$10.600.541.2%10.51%11.68%3323
$103.00Aug 28$10.600.532.2%10.51%12.68%47
$105.00Aug 21$10.400.514.2%10.32%14.46%8435.0K
$104.00Aug 28$10.350.523.1%10.27%13.42%47
$103.00Aug 14$10.200.532.2%10.12%12.28%2939
$101.00Aug 7$10.150.550.2%10.07%10.25%371

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 363,462
Total Puts 158,933
Put/Call Ratio 0.44
Net Difference 204,529

Prior's Put/Call Breakdown

Total Calls 186,931
Total Puts 113,870
Put/Call Ratio 0.61
Net Difference 73,061

Prior 7-Day Put/Call Summary

Total Calls 2,966,046
Total Puts 1,587,589
Average Put/Call Ratio 0.54
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