Tour v339
INTC
INTEL CORP
$101.37 -5.93%
7/15 15:00

Option Volume

Detail
Current (07/15 3:00pm) 685,359
Calls: 491,387 (72%)
Puts: 193,972 (28%)
Prior (07/14) 474,320
Calls: 329,750 (70%)
Puts: 144,570 (30%)
Current vs Prior +44.49%
Calls: +49.02% (Calls)
Puts: +34.17% (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 +5.36%
Calls: +15.97%
Puts: -14.47%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 3:00pm) $323.91M
Calls: $237.12M (73%)
Puts: $86.79M (27%)
Prior (07/14) $351.12M
Calls: $284.29M (81%)
Puts: $66.83M (19%)
Current vs Prior -7.75%
Calls: -16.59%
Puts: +29.88%
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 -34.04%
Calls: -38.88%
Puts: -15.86%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 3:00pm) 0.39
Prior (07/14) 0.44
Current vs Prior -9.96%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -26.55%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 3:00pm) 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 1.47% | 6.17%6.17% | 15.62%1.47% | 26.27%
Prior 4.48% | 7.56%7.56% | 16.03%4.48% | 26.46%
Current vs Prior -67.21% | -18.48%-18.48% | -2.56%-67.21% | -0.71%
Prior 7-Day Avg 7.02% | 9.56%6.70% | 13.51%9.25% | 27.46%
Current vs 7-Day Avg -79.06% | -35.50%-8.00% | +15.58%-84.11% | -4.34%
Prior 7-Day Eod 4.48% | 7.56%7.56% | 16.03%4.48% | 26.46%
Current vs 7-Day Eod -67.21% | -18.48%-18.48% | -2.56%-67.21% | -0.71%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 8.76% | 4.81%
Calls: 9.09% | 6.45%
Puts: 8.43% | 3.17%
Prior 4.35% | 4.96%
Calls: 4.28% | 3.55%
Puts: 4.42% | 6.36%
Current vs Prior +101.38% | -3.02%
Prior 7-Day Avg 5.68% | 6.57%
Calls: 5.84% | 6.13%
Puts: 5.52% | 7.01%
Current vs 7-Day Avg +54.26% | -26.82%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($237.12M). Extreme bullish P/C ratio of 0.39 - heavy call buying (491,387 calls vs 193,972 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
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 513 of results (avg 4.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 171.491.52$1.512.0%13.7K0.338.0K
$82.00Jul 1519.1519.55$19.352.1%101.009
$83.00Jul 1518.1518.55$18.352.2%111.007
$85.00Jul 2418.1018.50$18.302.2%20.8478
$84.00Jul 1717.3017.70$17.502.3%4011.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2124.0024.40$24.201.7%2170.654.3K
$121.00Aug 723.3023.70$23.501.7%--0.71100
$120.00Aug 722.5022.90$22.701.8%210.69149
$121.00Jul 3122.4022.80$22.601.8%60.74108
$120.00Jul 3121.6022.00$21.801.8%150.732.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.56, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Jul 170.060.07$0.0714.3%2880.022.2K
$120.00Jul 170.070.08$0.0812.5%9.2K0.0219.8K
$115.00Jul 170.180.20$0.1910.5%7.4K0.069.7K
$102.00Jul 150.200.23$0.2213.6%24.1K0.29326
$114.00Jul 170.210.25$0.2317.4%1.2K0.071.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.200.23$0.2213.6%2.7K0.0613.3K
$101.00Jul 150.250.28$0.2711.1%10.9K0.361.1K
$91.00Jul 170.250.29$0.2714.8%3710.07516
$89.00Jul 200.350.39$0.3710.8%230.0874
$92.50Jul 170.380.41$0.407.5%2.2K0.103.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 341 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 1519.1519.55$19.352.1%101.009
$83.00Jul 1518.1518.55$18.352.2%111.007
$84.00Jul 1517.1517.55$17.352.3%61.006
$85.00Jul 1516.1516.55$16.352.4%71.006
$86.00Jul 1515.1515.55$15.352.6%91.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Jul 1514.4514.85$14.652.7%81.0013
$117.00Jul 1515.4515.85$15.652.6%51.0018
$118.00Jul 1516.3516.95$16.653.6%61.0022
$119.00Jul 1517.4517.85$17.652.3%71.0012
$120.00Jul 1518.3018.95$18.633.5%151.0097

Most actively traded options today. High liquidity = easy entry/exit. 700 active (total vol 492.7K, top 24.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 150.200.23$0.2213.6%24.1K0.29326
$105.00Jul 150.000.01$0.01100.0%20.1K0.011.3K
$103.00Jul 150.050.07$0.0633.3%18.6K0.10422
$100.00Jul 151.261.55$1.4120.6%16.8K0.89223
$101.00Jul 150.630.69$0.669.1%15.3K0.6453
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 150.050.07$0.0633.3%13.4K0.121.8K
$101.00Jul 150.250.28$0.2711.1%10.9K0.361.1K
$100.00Jul 172.182.28$2.234.5%10.0K0.4131.3K
$102.00Jul 150.790.86$0.838.4%8.7K0.70708
$99.00Jul 150.020.04$0.0366.7%6.4K0.05369

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 229.3%, max 906.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Jul 15Jul 22923.5%91.7%906.6%1026
$83.00Jul 15Jul 22718.9%90.7%692.4%1122
$84.00Jul 15Jul 27833.3%113.3%635.4%96
$85.00Jul 15Aug 28536.7%92.1%482.5%817
$121.00Jul 15Aug 28529.5%94.8%458.8%1801.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Jul 15Jul 27923.5%113.5%713.8%711
$84.00Jul 15Jul 27833.3%113.3%635.4%--33
$86.00Jul 15Jul 29666.0%105.3%532.5%222
$85.00Jul 15Aug 28536.7%92.1%482.5%123522
$83.00Jul 15Jul 24718.9%125.0%475.2%34752

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 422 found (best R:R 10.54, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$111.00Jul 17$0.10$0.90$0.109.00$110.10
$112.00$113.00Jul 20$0.10$0.90$0.109.00$112.10
$108.00$109.00Jul 27$0.11$0.89$0.118.09$108.11
$120.00$121.00Jul 27$0.11$0.89$0.118.09$120.11
$114.00$115.00Jul 22$0.12$0.88$0.127.33$114.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$91.00Jul 17$0.13$1.37$0.1310.54$92.37
$91.00$90.00Jul 20$0.10$0.90$0.109.00$90.90
$88.00$87.00Jul 22$0.11$0.89$0.118.09$87.89
$94.00$92.50Jul 17$0.17$1.33$0.177.82$93.83
$92.00$91.00Jul 20$0.12$0.88$0.127.33$91.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 543 found (best R:R 11.50, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$92.50Jul 17$1.38$1.38$0.1211.50$92.38
$85.00$86.00Jul 22$0.90$0.90$0.109.00$85.90
$92.50$94.00Jul 17$1.30$1.30$0.206.50$93.80
$86.00$87.00Jul 22$0.85$0.85$0.155.67$86.85
$89.00$90.00Jul 22$0.85$0.85$0.155.67$89.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$108.00Aug 28$1.77$1.77$0.237.70$108.23
$111.00$110.00Jul 17$0.88$0.88$0.127.33$110.12
$115.00$114.00Aug 7$0.88$0.88$0.127.33$114.12
$118.00$117.00Aug 7$0.88$0.88$0.127.33$117.12
$110.00$109.00Jul 17$0.87$0.87$0.136.69$109.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $1.39, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$121.00Jul 15Jul 17$0.06529.5%112.3%
$120.00Jul 15Jul 17$0.07507.2%111.6%
$119.00Jul 15Jul 17$0.08484.6%110.1%
$118.00Jul 15Jul 17$0.11461.7%109.8%
$117.00Jul 15Jul 17$0.12438.4%106.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 15Jul 17$0.07536.7%120.3%
$115.00Jul 15Jul 17$0.07391.0%104.2%
$89.00Jul 15Jul 17$0.12545.0%107.4%
$114.00Jul 15Jul 17$0.12366.7%102.7%
$82.00Jul 15Jul 22$0.13923.5%91.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 337 found (cheapest 0.92% of stock, avg 16.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$101.00Jul 15$0.66$0.27$0.93$100.07$101.930.92%
$102.00Jul 15$0.22$0.83$1.05$100.95$103.051.04%
$100.00Jul 15$1.41$0.06$1.47$98.53$101.471.45%
$103.00Jul 15$0.06$1.68$1.74$101.26$104.741.72%
$99.00Jul 15$2.37$0.03$2.40$96.60$101.402.37%
$104.00Jul 15$0.02$2.66$2.68$101.32$106.682.64%
$98.00Jul 15$3.35$0.02$3.37$94.63$101.373.32%
$105.00Jul 15$0.01$3.65$3.66$101.34$108.663.61%
$97.00Jul 15$4.35$0.01$4.36$92.64$101.364.30%
$106.00Jul 15$0.01$4.65$4.66$101.34$110.664.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 269 found (cheapest 0.12% of stock, avg 13.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$103.00$100.00Jul 15$0.06$0.06$0.12$99.88$103.12
$102.00$100.00Jul 15$0.22$0.06$0.28$99.72$102.28
$103.00$101.00Jul 15$0.06$0.27$0.33$100.67$103.33
$102.00$101.00Jul 15$0.22$0.27$0.49$100.51$102.49
$106.00$96.00Jul 17$1.23$0.93$2.16$93.84$108.16
$105.00$96.00Jul 17$1.51$0.93$2.44$93.56$107.44
$106.00$97.50Jul 17$1.23$1.31$2.54$94.96$108.54
$104.00$96.00Jul 17$1.81$0.93$2.74$93.26$106.74
$105.00$97.50Jul 17$1.51$1.31$2.82$94.68$107.82
$106.00$99.00Jul 17$1.23$1.82$3.05$95.95$109.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 285 found (best R:R 17.18, avg credit $1.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
87/8889/91Jul 27$1.89$0.1117.18$86.11$90.89
82/8489/91Jul 27$1.88$0.1215.67$82.12$90.88
90/9295/98Aug 21$2.35$0.1515.67$90.15$97.35
92/9598/100Aug 21$2.33$0.1713.71$92.67$99.83
82/8588/90Aug 21$2.32$0.1812.89$82.68$89.82
88/9092/95Aug 21$2.32$0.1812.89$87.68$94.82
90/9298/100Aug 21$2.26$0.249.42$90.24$99.76
95/9697/98Jul 20$0.90$0.109.00$95.10$97.90
93/9495/96Jul 22$0.90$0.109.00$93.10$95.90
91/9294/95Jul 24$0.90$0.109.00$91.10$94.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.05$2.4549.00
$85.00$90.00$95.00Aug 28$0.10$4.9049.00
$92.50$95.00$97.50Aug 21$0.08$2.4230.25
$95.00$97.50$100.00Aug 21$0.09$2.4126.78
$85.00$87.50$90.00Aug 21$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.07$2.4334.71
$85.00$87.50$90.00Aug 21$0.09$2.4126.78
$92.50$95.00$97.50Aug 21$0.10$2.4024.00
$82.50$85.00$87.50Aug 21$0.11$2.3921.73
$87.50$90.00$92.50Aug 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. 97 found (best net $-1.25, 92 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$104.00$105.001:2Jul 15$0.00$1.00
$118.00$119.001:2Jul 17-$0.06$0.94
$120.00$121.001:2Jul 17-$0.06$0.94
$119.00$120.001:2Jul 17-$0.07$0.93
$116.00$117.001:2Jul 17-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Jul 31-$1.25$3.75
$95.00$90.001:2Jul 29-$1.60$3.40
$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. 196 found (best yield 12.23%, avg 4.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$102.00Aug 28$12.400.560.6%12.23%12.85%262
$103.00Aug 28$12.050.551.6%11.89%13.50%57
$105.00Aug 28$11.200.533.6%11.05%14.63%4143
$102.00Aug 14$10.800.550.6%10.65%11.28%4423
$107.00Aug 28$10.750.515.5%10.60%16.16%--15
$104.00Aug 28$10.700.532.6%10.56%13.15%47
$105.00Aug 21$10.450.513.6%10.31%13.89%9705.0K
$103.00Aug 14$10.350.531.6%10.21%11.82%3839
$106.00Aug 28$10.250.514.6%10.11%14.68%524
$104.00Aug 14$9.950.522.6%9.82%12.41%4725

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 491,387
Total Puts 193,972
Put/Call Ratio 0.39
Net Difference 297,415

Prior's Put/Call Breakdown

Total Calls 329,750
Total Puts 144,570
Put/Call Ratio 0.44
Net Difference 185,180

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