Tour v344
INTC
INTEL CORP
$93.38 -3.71%
7/17 10:00

Option Volume

Detail
Current (07/17 10:00am) 205,803
Calls: 117,268 (57%)
Puts: 88,535 (43%)
Prior (07/16) 101,919
Calls: 63,360 (62%)
Puts: 38,559 (38%)
Current vs Prior +101.93%
Calls: +85.08% (Calls)
Puts: +129.61% (Puts)
Prior 7-Day Total 4,381,124
Calls: 2,928,010 (67%)
Puts: 1,453,114 (33%)
Prior 7-Day Average 625,874
Calls: 418,287 (67%)
Puts: 207,587 (33%)
Current vs Prior 7-Day Avg -67.12%
Calls: -71.96%
Puts: -57.35%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 10:00am) $93.60M
Calls: $68.61M (73%)
Puts: $25.00M (27%)
Prior (07/16) $39.83M
Calls: $27.26M (68%)
Puts: $12.57M (32%)
Current vs Prior +135.01%
Calls: +151.65%
Puts: +98.90%
Prior 7-Day Total $3.11B
Calls: $2.44B (78%)
Puts: $678.07M (22%)
Prior 7-Day Average $444.76M
Calls: $347.89M (78%)
Puts: $96.87M (22%)
Current vs Prior 7-Day Avg -78.95%
Calls: -80.28%
Puts: -74.19%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 10:00am) 0.76
Prior (07/16) 0.61
Current vs Prior +24.06%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +48.44%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/17 10:00am) 5,506,820
Calls: 2,859,950 (52%)
Puts: 2,646,870 (48%)
Prior (07/16) 5,371,831
Calls: 2,755,971 (51%)
Puts: 2,615,860 (49%)
Current vs Prior +2.51%
Prior 7-Day Total 35,562,719
Calls: 17,978,067 (51%)
Puts: 17,584,652 (49%)
Prior 7-Day Average 5,080,388
Calls: 2,568,295 (51%)
Puts: 2,512,093 (49%)
Current vs Prior 7-Day Avg +8.39%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 3.79% | 5.99%3.79% | 15.29%3.79% | 25.07%
Prior 6.19% | 7.58%6.19% | 15.58%1.13% | 26.12%
Current vs Prior -38.80% | -21.06%-38.80% | -1.87%+236.59% | -4.02%
Prior 7-Day Avg 6.35% | 8.52%6.63% | 13.81%8.09% | 27.27%
Current vs 7-Day Avg -40.32% | -29.77%-42.81% | +10.76%-53.15% | -8.07%
Prior 7-Day Eod 6.19% | 7.58%4.95% | 15.24%4.95% | 24.85%
Current vs 7-Day Eod -38.80% | -21.06%-23.41% | +0.34%-23.41% | +0.88%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.99% | 5.53%
Calls: 3.24% | 4.74%
Puts: 4.73% | 6.32%
Prior 3.50% | 4.81%
Calls: 2.90% | 6.45%
Puts: 4.10% | 3.17%
Current vs Prior +14.00% | +14.97%
Prior 7-Day Avg 5.40% | 6.82%
Calls: 5.42% | 6.71%
Puts: 5.38% | 6.92%
Current vs 7-Day Avg -26.13% | -18.90%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($68.61M). Massive premium surge with dollar volume up 135% vs prior. Unusually high activity with volume up 102% vs prior - elevated interest.

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 NEUTRAL
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 369 of results (avg 5.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2112.6012.90$12.752.4%2870.614.4K
$91.00Jul 172.862.93$2.902.4%2.6K0.7551
$85.00Aug 2115.2515.65$15.452.6%110.683.0K
$75.00Jul 1718.0518.55$18.302.7%11.002.6K
$75.00Jul 2419.1519.70$19.422.8%100.89275
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2121.8022.15$21.981.6%590.6512.7K
$105.00Aug 2118.1018.45$18.271.9%330.598.5K
$100.00Aug 2114.7015.00$14.852.0%3110.5320.7K
$112.00Jul 2420.0520.55$20.302.5%20.80387
$112.00Aug 721.8022.35$22.082.5%--0.7271

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.61, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Jul 170.110.13$0.1216.7%1.6K0.074.1K
$97.50Jul 170.220.26$0.2416.7%3.0K0.132.3K
$102.00Jul 200.300.36$0.3318.2%560.11487
$101.00Jul 200.390.46$0.4316.3%460.13414
$96.00Jul 170.450.49$0.478.5%1.1K0.231.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.300.34$0.3212.5%9.1K0.1814.5K
$86.00Jul 200.400.48$0.4418.2%6680.13409
$91.00Jul 170.460.53$0.5014.0%3.9K0.251.2K
$87.00Jul 200.500.60$0.5518.2%2690.16124
$82.00Jul 220.550.66$0.6118.0%330.12101

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1718.0518.55$18.302.7%11.002.6K
$77.50Jul 1715.5516.10$15.833.5%21.0089
$80.00Jul 1713.0513.55$13.303.8%2.8K1.004.8K
$81.00Jul 1712.0512.55$12.304.1%2.8K1.00482
$82.50Jul 1710.5511.10$10.835.1%71.00209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1716.4516.95$16.703.0%1701.005.7K
$111.00Jul 1717.0518.30$17.687.1%11.005
$112.00Jul 1718.0519.30$18.686.7%--1.0088
$105.00Jul 1711.4511.95$11.704.3%1791.009.2K
$106.00Jul 1712.4512.95$12.703.9%41.00574

Most actively traded options today. High liquidity = easy entry/exit. 520 active (total vol 147.0K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 222.953.25$3.109.7%6.8K0.45602
$100.00Jul 221.461.61$1.549.7%5.6K0.276.5K
$92.50Jul 171.821.88$1.853.2%4.5K0.59338
$100.00Jul 170.070.09$0.0825.0%4.4K0.0512.1K
$95.00Jul 170.700.74$0.725.6%3.4K0.314.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 170.090.11$0.1020.0%17.0K0.064.2K
$92.50Jul 170.940.99$0.975.2%10.0K0.4110.2K
$90.00Jul 170.300.34$0.3212.5%9.1K0.1814.5K
$89.00Jul 170.180.22$0.2020.0%4.7K0.123.0K
$91.00Jul 170.460.53$0.5014.0%3.9K0.251.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 86.4%, max 200.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21291.7%97.2%200.1%25.3K
$112.00Jul 17Aug 28245.3%93.3%162.9%322.7K
$77.50Jul 17Aug 21251.3%96.2%161.1%3132
$109.00Jul 17Aug 28239.0%92.0%159.7%1482.9K
$111.00Jul 17Aug 28234.5%94.1%149.2%2671.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 28291.7%98.3%196.7%14011.4K
$77.50Jul 17Aug 21251.3%96.3%161.0%1319.1K
$112.00Jul 17Aug 14245.3%100.5%144.0%1104
$109.00Jul 17Aug 14239.0%99.6%139.8%1032.2K
$111.00Jul 17Aug 14234.3%99.8%134.8%117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 344 found (best R:R 22.53, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$99.00Jul 17$0.12$1.38$0.1211.50$97.62
$106.00$107.00Jul 27$0.10$0.90$0.109.00$106.10
$105.00$106.00Aug 28$0.10$0.90$0.109.00$105.10
$100.00$101.00Jul 20$0.11$0.89$0.118.09$100.11
$105.00$106.00Jul 22$0.11$0.89$0.118.09$105.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$75.00Jul 22$0.17$3.83$0.1722.53$78.83
$89.00$87.50Jul 17$0.10$1.40$0.1014.00$88.90
$87.00$86.00Jul 20$0.11$0.89$0.118.09$86.89
$90.00$89.00Jul 17$0.12$0.88$0.127.33$89.88
$83.00$82.00Jul 22$0.12$0.88$0.127.33$82.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 466 found (best R:R 19.00, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$85.00Jul 20$3.80$3.80$0.2019.00$84.80
$75.00$80.00Jul 22$4.69$4.69$0.3115.13$79.69
$85.00$86.00Jul 20$0.88$0.88$0.127.33$85.88
$82.00$83.00Jul 22$0.87$0.87$0.136.69$82.87
$82.50$84.00Jul 17$1.28$1.28$0.225.82$83.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$97.50Jul 17$1.37$1.37$0.1310.54$97.63
$97.50$96.00Jul 17$1.33$1.33$0.177.82$96.17
$103.00$102.00Jul 20$0.88$0.88$0.127.33$102.12
$99.00$98.00Aug 28$0.88$0.88$0.127.33$98.12
$107.00$106.00Aug 28$0.88$0.88$0.127.33$106.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $1.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Jul 17Jul 20$0.07178.1%70.9%
$110.00Jul 17Jul 20$0.07223.6%94.2%
$108.00Jul 17Jul 20$0.08201.1%87.0%
$109.00Jul 17Jul 20$0.08239.0%94.0%
$107.00Jul 17Jul 20$0.11189.7%85.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Jul 17Jul 20$0.05201.1%87.0%
$112.00Jul 17Jul 20$0.05245.3%82.6%
$81.00Jul 17Jul 20$0.07243.5%80.7%
$111.00Jul 17Jul 20$0.07234.3%82.7%
$80.00Jul 17Jul 20$0.08211.9%87.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 264 found (cheapest 2.97% of stock, avg 17.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$94.00Jul 17$1.08$1.69$2.77$91.23$96.772.97%
$92.50Jul 17$1.85$0.97$2.82$89.68$95.323.02%
$95.00Jul 17$0.72$2.33$3.05$91.95$98.053.27%
$91.00Jul 17$2.90$0.50$3.40$87.60$94.403.64%
$96.00Jul 17$0.47$3.10$3.57$92.43$99.573.82%
$90.00Jul 17$3.65$0.32$3.97$86.03$93.974.25%
$97.50Jul 17$0.24$4.43$4.67$92.83$102.175.00%
$89.00Jul 17$4.50$0.20$4.70$84.30$93.705.03%
$93.00Jul 20$2.74$2.31$5.05$87.95$98.055.41%
$92.00Jul 20$3.23$1.85$5.08$86.92$97.085.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 264 found (cheapest 0.24% of stock, avg 12.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$99.00$87.50Jul 17$0.12$0.10$0.22$87.28$99.22
$99.00$89.00Jul 17$0.12$0.20$0.32$88.68$99.32
$97.50$87.50Jul 17$0.24$0.10$0.34$87.16$97.84
$97.50$89.00Jul 17$0.24$0.20$0.44$88.56$97.94
$99.00$90.00Jul 17$0.12$0.32$0.44$89.56$99.44
$97.50$90.00Jul 17$0.24$0.32$0.56$89.44$98.06
$96.00$87.50Jul 17$0.47$0.10$0.57$86.93$96.57
$99.00$91.00Jul 17$0.12$0.50$0.62$90.38$99.62
$96.00$89.00Jul 17$0.47$0.20$0.67$88.33$96.67
$97.50$91.00Jul 17$0.24$0.50$0.74$90.26$98.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 366 found (best R:R 16.86, avg credit $1.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Aug 21$2.36$0.1416.86$90.14$97.36
92/9598/100Aug 21$2.33$0.1713.71$92.67$99.83
85/8791/93Jul 29$1.86$0.1413.29$85.14$92.86
85/8793/95Jul 29$1.86$0.1413.29$85.14$94.86
82/8588/90Aug 21$2.30$0.2011.50$82.70$89.80
85/8890/92Aug 21$2.30$0.2011.50$85.20$92.30
75/7880/82Aug 21$2.29$0.2110.90$75.21$82.29
90/9298/100Aug 21$2.29$0.2110.90$90.21$99.79
90/9193/95Jul 29$1.83$0.1710.76$89.17$94.83
75/7677/79Jul 24$1.82$0.1810.11$74.18$78.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.07$2.4334.71
$95.00$97.50$100.00Aug 21$0.07$2.4334.71
$82.50$85.00$87.50Aug 21$0.08$2.4230.25
$85.00$87.50$90.00Aug 21$0.10$2.4024.00
$92.50$95.00$97.50Aug 21$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.07$2.4334.71
$75.00$77.50$80.00Aug 21$0.08$2.4230.25
$95.00$97.50$100.00Aug 21$0.08$2.4230.25
$77.50$80.00$82.50Aug 21$0.09$2.4126.78
$86.00$87.50$89.00Jul 17$0.06$1.4424.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-0.47, 76 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$85.001:2Jul 29-$6.20$2.80
$97.50$99.001:2Jul 17$0.00$1.50
$96.00$97.501:2Jul 17-$0.01$1.49
$80.00$87.001:2Jul 27-$5.58$1.42
$92.50$94.001:2Jul 17-$0.31$1.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 29-$0.47$4.53
$79.00$75.001:2Jul 22-$0.01$3.99
$80.00$75.001:2Aug 7-$1.09$3.91
$79.00$75.001:2Jul 27-$0.33$3.67
$80.00$75.001:2Aug 14-$1.50$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 11.67%, avg 4.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 28$10.900.541.7%11.67%13.41%344
$94.00Aug 28$10.600.550.7%11.35%12.02%236
$95.00Aug 21$10.300.541.7%11.03%12.77%1175.6K
$94.00Aug 14$9.750.540.7%10.44%11.11%194
$96.00Aug 28$9.750.522.8%10.44%13.25%118
$95.00Aug 14$9.350.531.7%10.01%11.75%32152
$97.00Aug 28$9.350.513.9%10.01%13.89%312
$97.50Aug 21$9.300.504.4%9.96%14.37%17348
$96.00Aug 14$8.950.512.8%9.58%12.39%2117
$98.00Aug 28$8.900.505.0%9.53%14.48%511

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 117,268
Total Puts 88,535
Put/Call Ratio 0.76
Net Difference 28,733

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,928,010
Total Puts 1,453,114
Average Put/Call Ratio 0.51
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