Tour v341
INTC
INTEL CORP
$100.11 -2.80%
7/16 10:00

Option Volume

Detail
Current (07/16 10:00am) 101,919
Calls: 63,360 (62%)
Puts: 38,559 (38%)
Prior (07/15) 88,767
Calls: 59,981 (68%)
Puts: 28,786 (32%)
Current vs Prior +14.82%
Calls: +5.63% (Calls)
Puts: +33.95% (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 -84.33%
Calls: -85.05%
Puts: -83.00%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 10:00am) $39.83M
Calls: $27.26M (68%)
Puts: $12.57M (32%)
Prior (07/15) $38.96M
Calls: $31.80M (82%)
Puts: $7.16M (18%)
Current vs Prior +2.23%
Calls: -14.27%
Puts: +75.50%
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 -91.89%
Calls: -92.97%
Puts: -87.82%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 10:00am) 0.61
Prior (07/15) 0.48
Current vs Prior +26.81%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +13.25%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 10:00am) 5,371,831
Calls: 2,755,971 (51%)
Puts: 2,615,860 (49%)
Prior (07/15) 5,350,368
Calls: 2,725,917 (51%)
Puts: 2,624,451 (49%)
Current vs Prior +0.40%
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 +6.82%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 5.17% | 6.92%5.17% | 15.41%5.17% | 26.27%
Prior 4.48% | 7.56%7.56% | 16.03%4.48% | 26.46%
Current vs Prior +15.44% | -8.47%-31.58% | -3.83%+15.44% | -0.70%
Prior 7-Day Avg 7.02% | 9.56%6.63% | 13.81%8.09% | 27.27%
Current vs 7-Day Avg -26.29% | -27.58%-21.95% | +11.63%-36.05% | -3.66%
Prior 7-Day Eod 4.48% | 7.56%6.19% | 15.58%1.13% | 26.12%
Current vs 7-Day Eod +15.44% | -8.47%-16.47% | -1.10%+359.41% | +0.58%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.11% | 7.83%
Calls: 3.35% | 6.15%
Puts: 2.87% | 9.51%
Prior 4.35% | 4.96%
Calls: 4.28% | 3.55%
Puts: 4.42% | 6.36%
Current vs Prior -28.51% | +57.86%
Prior 7-Day Avg 5.68% | 6.57%
Calls: 5.84% | 6.13%
Puts: 5.52% | 7.01%
Current vs 7-Day Avg -45.23% | +19.13%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($27.26M). Bullish P/C ratio of 0.61.

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 390 of results (avg 5.7%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 219.8010.05$9.932.5%410.495.5K
$102.00Jul 171.521.56$1.542.6%2.3K0.393.1K
$105.00Aug 148.909.15$9.032.8%120.48233
$81.00Jul 1718.8519.40$19.132.9%41.00486
$110.00Aug 218.058.30$8.183.1%4030.4313.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 3114.7515.00$14.881.7%750.631.3K
$120.00Aug 2124.7525.25$25.002.0%590.684.4K
$105.00Aug 2114.2514.55$14.402.1%1160.518.5K
$100.00Jul 172.242.29$2.272.2%4.3K0.4831.1K
$115.00Aug 2121.0021.50$21.252.4%1040.624.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.61, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.180.20$0.1910.5%2.7K0.0716.5K
$109.00Jul 170.230.26$0.2512.0%2690.092.5K
$108.00Jul 170.300.35$0.3215.6%5840.113.9K
$118.00Jul 220.350.42$0.3917.9%130.08321
$107.00Jul 170.380.45$0.4216.7%5120.144.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.150.18$0.1618.8%9280.0614.0K
$92.50Jul 170.290.35$0.3218.8%5730.103.9K
$94.00Jul 170.450.50$0.4810.4%7750.152.4K
$95.00Jul 170.610.65$0.636.3%3.3K0.1914.9K
$92.00Jul 200.640.76$0.7017.1%1110.1575

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 1718.8519.40$19.132.9%41.00486
$82.50Jul 1717.3517.95$17.653.4%21.00209
$84.00Jul 1715.8516.50$16.184.0%81.0010
$85.00Jul 1714.8515.35$15.103.3%351.001.8K
$86.00Jul 1713.8014.40$14.104.3%21.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1719.7020.25$19.982.8%2250.9914.5K
$119.00Jul 1718.6019.25$18.933.4%150.99800
$118.00Jul 1717.6018.25$17.933.6%390.99753
$117.00Jul 1716.6017.25$16.933.8%--0.98468
$116.00Jul 1715.6516.25$15.953.8%150.98656

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 81.9K, top 7.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 243.803.95$3.883.9%5.5K0.3415.1K
$103.00Jul 223.003.20$3.106.5%3.6K0.423.2K
$105.00Jul 170.710.77$0.748.1%3.4K0.2210.0K
$110.00Jul 170.180.20$0.1910.5%2.7K0.0716.5K
$100.00Jul 172.352.43$2.393.3%2.7K0.527.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 170.800.85$0.836.0%7.4K0.231.7K
$99.00Jul 171.781.84$1.813.3%4.7K0.412.2K
$100.00Jul 172.242.29$2.272.2%4.3K0.4831.1K
$95.00Jul 170.610.65$0.636.3%3.3K0.1914.9K
$97.50Jul 171.201.26$1.234.9%2.1K0.325.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 18.9%, max 53.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Jul 17Aug 21144.9%94.4%53.5%2345
$85.00Jul 17Aug 28138.0%93.9%47.0%351.8K
$120.00Jul 17Aug 28130.8%91.3%43.2%38320.7K
$119.00Jul 17Aug 28128.5%91.7%40.1%2302.4K
$87.50Jul 17Aug 21127.5%93.4%36.6%10624
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Jul 17Aug 21144.9%94.4%53.5%263.4K
$85.00Jul 17Aug 28138.0%93.9%47.0%15914.2K
$120.00Jul 17Aug 28130.8%91.3%43.2%22814.5K
$119.00Jul 17Aug 28127.9%91.7%39.5%15810
$87.50Jul 17Aug 21127.5%93.4%36.6%3586.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 380 found (best R:R 14.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$111.00Jul 20$0.10$0.90$0.109.00$110.10
$113.00$114.00Jul 22$0.10$0.90$0.109.00$113.10
$103.00$104.00Jul 27$0.10$0.90$0.109.00$103.10
$109.00$110.00Jul 20$0.11$0.89$0.118.09$109.11
$113.00$114.00Aug 7$0.12$0.88$0.127.33$113.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$91.00Jul 17$0.10$1.40$0.1014.00$92.40
$94.00$92.50Jul 17$0.16$1.34$0.168.38$93.84
$85.00$84.00Jul 22$0.11$0.89$0.118.09$84.89
$88.00$87.00Jul 22$0.12$0.88$0.127.33$87.88
$88.00$87.00Jul 20$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. 483 found (best R:R 12.33, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$85.00Jul 22$1.85$1.85$0.1512.33$84.85
$92.50$94.00Jul 17$1.33$1.33$0.177.82$93.83
$88.00$89.00Jul 22$0.87$0.87$0.136.69$88.87
$94.00$95.00Jul 17$0.84$0.84$0.165.25$94.84
$92.00$94.00Jul 20$1.67$1.67$0.335.06$93.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$108.00$107.00Jul 17$0.90$0.90$0.109.00$107.10
$118.00$117.00Jul 22$0.90$0.90$0.109.00$117.10
$120.00$119.00Jul 24$0.90$0.90$0.109.00$119.10
$106.00$105.00Jul 17$0.88$0.88$0.127.33$105.12
$111.00$110.00Jul 17$0.88$0.88$0.127.33$110.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $1.24, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$119.00Jul 17Jul 20$0.06128.5%81.1%
$116.00Jul 17Jul 20$0.09118.0%77.1%
$117.00Jul 17Jul 20$0.09122.3%80.1%
$86.00Jul 17Jul 22$0.13132.8%90.5%
$115.00Jul 17Jul 20$0.13113.8%78.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Jul 17Jul 20$0.10110.8%76.8%
$116.00Jul 17Jul 20$0.10118.0%77.5%
$84.00Jul 17Jul 20$0.11140.4%103.6%
$85.00Jul 17Jul 20$0.13138.0%91.2%
$119.00Jul 17Jul 20$0.15127.9%81.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 264 found (cheapest 4.65% of stock, avg 17.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Jul 17$2.39$2.27$4.66$95.34$104.664.65%
$101.00Jul 17$1.93$2.79$4.72$96.28$105.724.71%
$99.00Jul 17$2.97$1.81$4.78$94.22$103.784.77%
$102.00Jul 17$1.54$3.40$4.94$97.06$106.944.93%
$97.50Jul 17$3.85$1.23$5.08$92.42$102.585.07%
$103.00Jul 17$1.23$4.13$5.36$97.64$108.365.35%
$104.00Jul 17$0.95$4.80$5.75$98.25$109.755.74%
$96.00Jul 17$4.95$0.83$5.78$90.22$101.785.77%
$105.00Jul 17$0.74$5.60$6.34$98.66$111.346.33%
$95.00Jul 17$5.73$0.63$6.36$88.64$101.366.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 1.37% of stock, avg 13.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$95.00Jul 17$0.74$0.63$1.37$93.63$106.37
$105.00$96.00Jul 17$0.74$0.83$1.57$94.43$106.57
$104.00$95.00Jul 17$0.95$0.63$1.58$93.42$105.58
$104.00$96.00Jul 17$0.95$0.83$1.78$94.22$105.78
$103.00$95.00Jul 17$1.23$0.63$1.86$93.14$104.86
$105.00$97.50Jul 17$0.74$1.23$1.97$95.53$106.97
$103.00$96.00Jul 17$1.23$0.83$2.06$93.94$105.06
$102.00$95.00Jul 17$1.54$0.63$2.17$92.83$104.17
$104.00$97.50Jul 17$0.95$1.23$2.18$95.32$106.18
$102.00$96.00Jul 17$1.54$0.83$2.37$93.63$104.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 379 found (best R:R 19.83, avg credit $1.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Aug 21$2.38$0.1219.83$90.12$97.38
82/8489/91Jul 27$1.88$0.1215.67$82.12$90.88
85/8789/91Jul 27$1.88$0.1215.67$85.12$90.88
85/8890/92Aug 21$2.35$0.1515.67$85.15$92.35
92/9598/100Aug 21$2.27$0.239.87$92.73$99.77
87/9092/95Jul 27$2.72$0.289.71$87.28$94.72
87/8892/94Jul 20$1.80$0.209.00$86.20$93.80
94/9596/97Jul 20$0.90$0.109.00$94.10$96.90
95/9697/98Jul 20$0.90$0.109.00$95.10$97.90
83/8488/89Jul 24$0.90$0.109.00$83.10$88.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 174 found (best R:R 41.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.07$2.4334.71
$90.00$95.00$100.00Aug 28$0.15$4.8532.33
$85.00$90.00$95.00Aug 14$0.18$4.8226.78
$85.00$90.00$95.00Aug 7$0.19$4.8125.32
$85.00$87.50$90.00Aug 21$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$107.00$110.00$113.00Jul 27$0.07$2.9341.86
$92.50$95.00$97.50Aug 21$0.08$2.4230.25
$86.00$87.50$89.00Jul 17$0.05$1.4529.00
$91.00$92.50$94.00Jul 17$0.06$1.4424.00
$110.00$115.00$120.00Aug 21$0.20$4.8024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-1.39, 88 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Jul 29-$1.39$3.61
$110.00$115.001:2Jul 29-$2.37$2.63
$90.00$95.001:2Jul 22-$3.61$1.39
$113.00$114.001:2Jul 17-$0.05$0.95
$115.00$116.001:2Jul 17-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Jul 31-$1.40$3.60
$90.00$85.001:2Jul 29-$1.44$3.56
$95.00$90.001:2Jul 27-$1.64$3.36
$90.00$85.001:2Aug 7-$2.01$2.99
$90.00$85.001:2Aug 14-$2.56$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 180 found (best yield 11.54%, avg 4.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Aug 28$11.550.550.9%11.54%12.43%139
$102.00Aug 28$11.000.541.9%10.99%12.88%--22
$103.00Aug 28$10.600.532.9%10.59%13.48%--51
$101.00Aug 14$10.350.540.9%10.34%11.23%--173
$104.00Aug 28$10.200.523.9%10.19%14.07%412
$105.00Aug 28$10.150.504.9%10.14%15.02%1678
$102.00Aug 14$9.950.521.9%9.94%11.83%1134
$105.00Aug 21$9.800.494.9%9.79%14.67%415.5K
$106.00Aug 28$9.600.495.9%9.59%15.47%1427
$103.00Aug 14$9.550.512.9%9.54%12.43%360

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 63,360
Total Puts 38,559
Put/Call Ratio 0.61
Net Difference 24,801

Prior's Put/Call Breakdown

Total Calls 59,981
Total Puts 28,786
Put/Call Ratio 0.48
Net Difference 31,195

Prior 7-Day Put/Call Summary

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

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