Tour v337
INTC
INTEL CORP
$101.69 -5.63%
7/15 14:00

Option Volume

Detail
Current (07/15 2:00pm) 620,078
Calls: 442,205 (71%)
Puts: 177,873 (29%)
Prior (07/14) 300,801
Calls: 186,931 (62%)
Puts: 113,870 (38%)
Current vs Prior +106.14%
Calls: +136.56% (Calls)
Puts: +56.21% (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 -4.68%
Calls: +4.36%
Puts: -21.57%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 2:00pm) $302.93M
Calls: $225.21M (74%)
Puts: $77.72M (26%)
Prior (07/14) $162.10M
Calls: $107.15M (66%)
Puts: $54.96M (34%)
Current vs Prior +86.87%
Calls: +110.19%
Puts: +41.41%
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 -38.31%
Calls: -41.95%
Puts: -24.66%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 2:00pm) 0.40
Prior (07/14) 0.61
Current vs Prior -33.97%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -25.16%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 2:00pm) 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 1.70% | 6.42%6.42% | 15.79%1.70% | 26.45%
Prior 4.48% | 7.56%7.56% | 16.03%4.48% | 26.46%
Current vs Prior -62.04% | -15.09%-15.09% | -1.46%-62.05% | -0.02%
Prior 7-Day Avg 7.02% | 9.56%6.70% | 13.51%9.25% | 27.46%
Current vs 7-Day Avg -75.76% | -32.82%-4.18% | +16.89%-81.61% | -3.67%
Prior 7-Day Eod 4.48% | 7.56%7.56% | 16.03%4.48% | 26.46%
Current vs 7-Day Eod -62.04% | -15.09%-15.09% | -1.46%-62.05% | -0.02%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 8.09% | 6.94%
Calls: 8.08% | 5.88%
Puts: 8.11% | 7.99%
Prior 4.35% | 4.96%
Calls: 4.28% | 3.55%
Puts: 4.42% | 6.36%
Current vs Prior +85.98% | +39.92%
Prior 7-Day Avg 5.68% | 6.57%
Calls: 5.84% | 6.13%
Puts: 5.52% | 7.01%
Current vs 7-Day Avg +42.47% | +5.59%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($225.21M). Elevated premium activity with dollar volume up 87% vs prior. Unusually high activity with volume up 106% vs prior - elevated interest. Extreme bullish P/C ratio of 0.40 - heavy call buying (442,205 calls vs 177,873 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
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 513 of results (avg 4.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2115.4515.80$15.632.2%500.655.5K
$105.00Jul 171.681.72$1.702.4%12.4K0.358.0K
$102.00Jul 172.842.91$2.882.4%9.7K0.50288
$97.50Aug 2114.1514.50$14.332.4%130.62268
$87.50Aug 2119.9020.40$20.152.5%--0.74186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2123.8524.25$24.051.7%2100.654.3K
$116.00Jul 2417.1017.40$17.251.7%260.72229
$115.00Aug 2120.1520.55$20.352.0%1600.594.4K
$120.00Aug 722.3022.75$22.532.0%210.69149
$122.00Jul 2422.0522.50$22.282.0%160.79252

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.56, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 170.060.07$0.0714.3%4660.022.0K
$103.00Jul 150.170.19$0.1811.1%14.1K0.21422
$116.00Jul 170.180.21$0.2015.0%1.7K0.061.7K
$115.00Jul 170.220.25$0.2412.5%5.8K0.079.7K
$114.00Jul 170.270.31$0.2913.8%1.2K0.081.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 170.170.19$0.1811.1%6340.051.1K
$90.00Jul 170.210.23$0.229.1%2.6K0.0613.3K
$91.00Jul 170.260.29$0.2810.7%3430.07516
$89.00Jul 200.330.40$0.3718.9%210.0874
$92.50Jul 170.380.42$0.4010.0%1.6K0.103.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 345 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 1518.4518.95$18.702.7%111.007
$85.00Jul 1516.4516.95$16.703.0%61.006
$87.00Jul 1514.4514.95$14.703.4%141.004
$88.00Jul 1513.4513.95$13.703.6%141.003
$90.00Jul 1511.4511.95$11.704.3%141.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Jul 1515.0515.60$15.333.6%51.0018
$118.00Jul 1515.5516.55$16.056.2%51.0022
$119.00Jul 1517.0517.55$17.302.9%71.0012
$120.00Jul 1517.8518.55$18.203.8%151.0097
$121.00Jul 1518.8019.55$19.183.9%21.002

Most actively traded options today. High liquidity = easy entry/exit. 709 active (total vol 446.4K, top 19.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 150.430.49$0.4613.0%19.9K0.43326
$105.00Jul 150.040.05$0.0520.0%17.9K0.051.3K
$100.00Jul 151.611.93$1.7718.1%15.5K0.87223
$110.00Jul 150.000.01$0.01100.0%14.5K0.018.0K
$101.00Jul 150.951.03$0.998.1%14.4K0.7053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 150.080.12$0.1040.0%12.8K0.131.8K
$100.00Jul 172.132.25$2.195.5%9.5K0.4031.3K
$101.00Jul 150.250.32$0.2924.1%9.4K0.311.1K
$102.00Jul 150.710.77$0.748.1%8.2K0.57708
$99.00Jul 150.040.05$0.0520.0%6.1K0.06369

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 174.1%, max 743.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Jul 15Jul 22786.5%93.3%743.0%1026
$84.00Jul 15Jul 27749.3%113.5%560.4%96
$83.00Jul 15Jul 22542.6%91.8%490.8%1122
$122.00Jul 15Aug 28525.4%91.4%474.7%45544
$86.00Jul 15Jul 24673.9%123.9%443.9%1030
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Jul 15Jul 27786.1%113.5%592.7%711
$84.00Jul 15Jul 27748.8%113.5%560.0%--33
$86.00Jul 15Jul 29673.4%105.8%536.5%122
$122.00Jul 15Aug 28525.4%91.4%474.7%106
$89.00Jul 15Jul 29501.5%102.7%388.4%5259

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 421 found (best R:R 11.50, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$117.00$118.00Jul 22$0.11$0.89$0.118.09$117.11
$112.00$114.00Jul 29$0.23$1.77$0.237.70$112.23
$110.00$111.00Jul 17$0.12$0.88$0.127.33$110.12
$112.00$113.00Jul 20$0.12$0.88$0.127.33$112.12
$117.00$119.00Jul 29$0.24$1.76$0.247.33$117.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$91.00Jul 17$0.12$1.38$0.1211.50$92.38
$86.00$85.00Jul 27$0.10$0.90$0.109.00$85.90
$88.00$87.00Jul 22$0.11$0.89$0.118.09$87.89
$89.00$88.00Jul 22$0.11$0.89$0.118.09$88.89
$94.00$92.50Jul 17$0.17$1.33$0.177.82$93.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 556 found (best R:R 19.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$92.50Jul 17$1.35$1.35$0.159.00$92.35
$98.00$99.00Jul 15$0.89$0.89$0.118.09$98.89
$92.50$94.00Jul 17$1.33$1.33$0.177.82$93.83
$115.00$116.00Jul 29$0.88$0.88$0.127.33$115.88
$90.00$91.00Jul 20$0.87$0.87$0.136.69$90.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$108.00Aug 28$1.90$1.90$0.1019.00$108.10
$114.00$113.00Jul 15$0.90$0.90$0.109.00$113.10
$120.00$119.00Jul 15$0.90$0.90$0.109.00$119.10
$104.00$103.00Jul 15$0.89$0.89$0.118.09$103.11
$113.00$112.00Jul 20$0.88$0.88$0.127.33$112.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.34, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$121.00Jul 15Jul 17$0.07386.6%114.4%
$120.00Jul 15Jul 17$0.08370.0%112.0%
$119.00Jul 15Jul 17$0.10353.1%110.1%
$84.00Jul 15Jul 17$0.13749.3%122.1%
$86.00Jul 15Jul 17$0.13673.9%117.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 15Jul 17$0.07405.7%119.5%
$119.00Jul 15Jul 17$0.08353.1%110.1%
$117.00Jul 15Jul 17$0.10318.8%109.1%
$122.00Jul 15Jul 17$0.12525.4%115.3%
$89.00Jul 15Jul 17$0.13501.5%109.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 340 found (cheapest 1.18% of stock, avg 17.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$102.00Jul 15$0.46$0.74$1.20$100.80$103.201.18%
$101.00Jul 15$0.99$0.29$1.28$99.72$102.281.26%
$103.00Jul 15$0.18$1.48$1.66$101.34$104.661.63%
$100.00Jul 15$1.77$0.10$1.87$98.13$101.871.84%
$104.00Jul 15$0.09$2.37$2.46$101.54$106.462.42%
$99.00Jul 15$2.84$0.05$2.89$96.11$101.892.84%
$105.00Jul 15$0.05$3.35$3.40$101.60$108.403.34%
$98.00Jul 15$3.73$0.02$3.75$94.25$101.753.69%
$106.00Jul 15$0.03$4.32$4.35$101.65$110.354.28%
$97.00Jul 15$4.70$0.01$4.71$92.29$101.714.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.10% of stock, avg 13.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$99.00Jul 15$0.05$0.05$0.10$98.90$105.10
$104.00$99.00Jul 15$0.09$0.05$0.14$98.86$104.14
$105.00$100.00Jul 15$0.05$0.10$0.15$99.85$105.15
$105.00$86.00Jul 15$0.05$0.10$0.15$85.85$105.15
$104.00$100.00Jul 15$0.09$0.10$0.19$99.81$104.19
$104.00$86.00Jul 15$0.09$0.10$0.19$85.81$104.19
$103.00$99.00Jul 15$0.18$0.05$0.23$98.77$103.23
$103.00$100.00Jul 15$0.18$0.10$0.28$99.72$103.28
$103.00$86.00Jul 15$0.18$0.10$0.28$85.72$103.28
$105.00$101.00Jul 15$0.05$0.29$0.34$100.66$105.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 285 found (best R:R 21.73, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Aug 21$2.39$0.1121.73$82.61$89.89
87/8893/95Jul 27$1.89$0.1117.18$86.11$94.89
82/8489/91Jul 27$1.88$0.1215.67$82.12$90.88
85/8890/92Aug 21$2.33$0.1713.71$85.17$92.33
90/9295/98Aug 21$2.32$0.1812.89$90.18$97.32
86/8793/95Jul 27$1.84$0.1611.50$85.16$94.84
92/9598/100Aug 21$2.30$0.2011.50$92.70$99.80
84/8593/95Jul 27$1.83$0.1710.76$83.17$94.83
91/9294/95Jul 20$0.90$0.109.00$91.10$94.90
92/9395/96Jul 20$0.90$0.109.00$92.10$95.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.05$2.4549.00
$110.00$115.00$120.00Aug 21$0.15$4.8532.33
$95.00$97.50$100.00Aug 21$0.10$2.4024.00
$94.00$95.00$96.00Jul 17$0.05$0.9519.00
$95.00$96.00$97.00Jul 20$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.07$2.4334.71
$90.00$92.50$95.00Aug 21$0.08$2.4230.25
$82.50$85.00$87.50Aug 21$0.11$2.3921.73
$87.50$90.00$92.50Aug 21$0.12$2.3819.83
$87.00$88.00$89.00Jul 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. 101 found (best net $-1.25, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$103.00$104.001:2Jul 15$0.00$1.00
$107.00$108.001:2Jul 15$0.00$1.00
$121.00$122.001:2Jul 17-$0.06$0.94
$119.00$120.001:2Jul 17-$0.07$0.93
$120.00$121.001:2Jul 17-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Jul 31-$1.25$3.75
$95.00$90.001:2Jul 29-$1.61$3.39
$90.00$85.001:2Aug 7-$1.87$3.13
$90.00$85.001:2Aug 14-$2.38$2.62
$84.00$82.501:2Jul 17-$0.04$1.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 204 found (best yield 12.39%, avg 4.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$102.00Aug 28$12.600.560.3%12.39%12.70%262
$103.00Aug 28$11.600.551.3%11.41%12.70%47
$105.00Aug 28$11.550.533.2%11.36%14.61%4043
$102.00Aug 14$11.050.550.3%10.87%11.17%3823
$105.00Aug 21$10.800.523.2%10.62%13.88%9225.0K
$103.00Aug 14$10.650.541.3%10.47%11.76%3339
$104.00Aug 28$10.650.532.3%10.47%12.74%47
$106.00Aug 28$10.250.514.2%10.08%14.32%524
$104.00Aug 14$10.200.532.3%10.03%12.30%4725
$102.00Aug 7$10.150.550.3%9.98%10.29%1195

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 442,205
Total Puts 177,873
Put/Call Ratio 0.40
Net Difference 264,332

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