Tour v345
INTC
INTEL CORP
$93.21 -3.88%
7/17 11:00

Option Volume

Detail
Current (07/17 11:00am) 439,518
Calls: 238,556 (54%)
Puts: 200,962 (46%)
Prior (07/16) 185,659
Calls: 114,059 (61%)
Puts: 71,600 (39%)
Current vs Prior +136.73%
Calls: +109.15% (Calls)
Puts: +180.67% (Puts)
Prior 7-Day Total 4,536,693
Calls: 2,939,944 (65%)
Puts: 1,596,749 (35%)
Prior 7-Day Average 648,099
Calls: 419,992 (65%)
Puts: 228,107 (35%)
Current vs Prior 7-Day Avg -32.18%
Calls: -43.20%
Puts: -11.90%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 11:00am) $184.72M
Calls: $125.09M (68%)
Puts: $59.64M (32%)
Prior (07/16) $72.48M
Calls: $46.54M (64%)
Puts: $25.94M (36%)
Current vs Prior +154.85%
Calls: +168.78%
Puts: +129.86%
Prior 7-Day Total $2.70B
Calls: $1.87B (69%)
Puts: $831.42M (31%)
Prior 7-Day Average $386.19M
Calls: $267.42M (69%)
Puts: $118.77M (31%)
Current vs Prior 7-Day Avg -52.17%
Calls: -53.22%
Puts: -49.79%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 11:00am) 0.84
Prior (07/16) 0.63
Current vs Prior +34.20%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +52.35%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/17 11:00am) 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 36,169,932
Calls: 18,353,360 (51%)
Puts: 17,816,572 (49%)
Prior 7-Day Average 5,167,133
Calls: 2,621,908 (51%)
Puts: 2,545,224 (49%)
Current vs Prior 7-Day Avg +6.57%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 3.34% | 5.77%3.34% | 15.18%3.34% | 24.94%
Prior 4.95% | 6.59%4.95% | 15.33%4.95% | 24.83%
Current vs Prior -32.53% | -12.47%-32.53% | -0.98%-32.53% | +0.46%
Prior 7-Day Avg 5.82% | 7.81%6.09% | 14.13%6.93% | 26.76%
Current vs 7-Day Avg -42.63% | -26.10%-45.24% | +7.42%-51.87% | -6.78%
Prior 7-Day Eod 4.95% | 6.59%4.95% | 15.24%4.95% | 24.85%
Current vs 7-Day Eod -32.53% | -12.47%-32.59% | -0.39%-32.59% | +0.38%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.21% | 3.38%
Calls: 3.27% | 3.95%
Puts: 3.16% | 2.81%
Prior 3.42% | 8.02%
Calls: 3.40% | 8.75%
Puts: 3.44% | 7.29%
Current vs Prior -6.14% | -57.86%
Prior 7-Day Avg 5.28% | 6.39%
Calls: 5.22% | 6.27%
Puts: 5.35% | 6.51%
Current vs 7-Day Avg -39.24% | -47.09%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($125.09M). Massive premium surge with dollar volume up 155% vs prior. Unusually high activity with volume up 137% vs prior - elevated interest. P/C ratio rising 34% - increased hedging/bearish positioning.

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 NEUTRAL
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
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 397 of results (avg 4.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2115.2515.60$15.432.3%280.683.0K
$95.00Aug 2110.3010.55$10.432.4%3.3K0.545.6K
$87.50Aug 2113.8514.20$14.022.5%130.65190
$77.50Jul 1715.6516.05$15.852.5%21.0089
$75.00Jul 2419.1519.65$19.402.6%110.89275
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2121.7522.10$21.931.6%970.6512.7K
$105.00Aug 2118.0518.35$18.201.6%800.598.5K
$110.00Jul 1716.5016.85$16.682.1%8901.005.7K
$111.00Jul 3120.1520.60$20.382.2%--0.74132
$97.50Aug 2113.0513.35$13.202.3%740.504.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 200.220.25$0.2412.5%4860.08498
$96.00Jul 170.270.30$0.2910.3%6.2K0.191.2K
$111.00Jul 220.260.31$0.2917.2%290.07293
$110.00Jul 220.300.34$0.3212.5%2.4K0.073.3K
$109.00Jul 220.350.40$0.3813.2%1120.09448
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 170.050.06$0.0616.7%33.8K0.034.2K
$89.00Jul 170.120.14$0.1315.4%6.0K0.093.0K
$90.00Jul 170.220.24$0.238.7%29.9K0.1414.5K
$85.00Jul 200.270.32$0.3016.7%2400.09345
$80.00Jul 220.340.39$0.3713.5%5320.072.6K

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
$75.00Jul 1718.1518.65$18.402.7%101.002.6K
$77.50Jul 1715.6516.05$15.852.5%21.0089
$80.00Jul 1713.1013.55$13.333.4%3.0K1.004.8K
$81.00Jul 1712.1012.55$12.333.6%2.8K1.00482
$82.50Jul 1710.5011.05$10.785.1%311.00209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 1714.4514.90$14.683.1%1421.00590
$109.00Jul 1715.4515.90$15.682.9%1691.002.0K
$110.00Jul 1716.5016.85$16.682.1%8901.005.7K
$111.00Jul 1717.2017.95$17.584.3%21.005
$104.00Jul 1710.4510.90$10.684.2%651.001.4K

Most actively traded options today. High liquidity = easy entry/exit. 549 active (total vol 303.5K, top 33.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.040.05$0.0520.0%14.2K0.0312.1K
$97.50Jul 170.110.14$0.1323.1%10.3K0.102.3K
$95.00Jul 170.450.50$0.4810.4%10.3K0.294.2K
$95.00Jul 223.003.20$3.106.5%7.1K0.45602
$94.00Jul 170.750.81$0.787.7%6.7K0.41171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 170.050.06$0.0616.7%33.8K0.034.2K
$90.00Jul 170.220.24$0.238.7%29.9K0.1414.5K
$92.50Jul 170.800.85$0.836.0%15.1K0.3910.2K
$95.00Jul 172.242.30$2.272.6%8.0K0.7116.5K
$89.00Jul 170.120.14$0.1315.4%6.0K0.093.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 79.1%, max 236.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21319.3%96.3%231.4%365.3K
$77.50Jul 17Aug 21275.3%95.8%187.3%3132
$111.00Jul 17Aug 28254.9%96.0%165.7%3171.3K
$110.00Jul 17Aug 28243.0%95.1%155.5%1.9K17.5K
$80.00Jul 17Aug 28232.1%92.9%149.8%3.0K4.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 28319.3%94.8%236.8%18211.4K
$77.50Jul 17Aug 21275.3%95.8%187.3%1569.1K
$110.00Jul 17Aug 28243.0%95.1%155.5%9545.7K
$111.00Jul 17Aug 14254.9%100.1%154.6%217
$80.00Jul 17Aug 28232.1%92.9%149.8%1.8K12.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 337 found (best R:R 22.53, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$103.00Jul 27$0.10$0.90$0.109.00$102.10
$99.00$100.00Jul 29$0.10$0.90$0.109.00$99.10
$96.00$97.50Jul 17$0.16$1.34$0.168.38$96.16
$100.00$101.00Jul 20$0.11$0.89$0.118.09$100.11
$104.00$105.00Jul 22$0.12$0.88$0.127.33$104.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$75.00Jul 22$0.17$3.83$0.1722.53$78.83
$90.00$89.00Jul 17$0.10$0.90$0.109.00$89.90
$82.00$81.00Jul 22$0.10$0.90$0.109.00$81.90
$87.00$86.00Jul 20$0.12$0.88$0.127.33$86.88
$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. 444 found (best R:R 15.67, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$85.00Jul 22$1.88$1.88$0.1215.67$84.88
$101.00$102.00Jul 27$0.90$0.90$0.109.00$101.90
$77.00$79.00Jul 24$1.77$1.77$0.237.70$78.77
$87.00$88.00Jul 20$0.87$0.87$0.136.69$87.87
$82.50$84.00Jul 17$1.30$1.30$0.206.50$83.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$111.00$110.00Jul 17$0.90$0.90$0.109.00$110.10
$106.00$105.00Jul 22$0.90$0.90$0.109.00$105.10
$110.00$109.00Jul 22$0.88$0.88$0.127.33$109.12
$110.00$109.00Aug 28$0.88$0.88$0.127.33$109.12
$104.00$102.00Jul 29$1.75$1.75$0.257.00$102.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $1.62, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Jul 20$0.07232.1%85.7%
$108.00Jul 17Jul 20$0.07218.6%81.3%
$107.00Jul 17Jul 20$0.09206.2%79.4%
$106.00Jul 17Jul 20$0.11193.5%77.6%
$105.00Jul 17Jul 20$0.14180.7%76.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$111.00Jul 17Jul 20$0.05254.9%85.9%
$80.00Jul 17Jul 20$0.07232.1%85.7%
$106.00Jul 17Jul 20$0.07193.5%77.6%
$109.00Jul 17Jul 20$0.07230.9%80.6%
$104.00Jul 17Jul 20$0.09167.6%76.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 268 found (cheapest 2.53% of stock, avg 17.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Jul 17$1.53$0.83$2.36$90.14$94.862.53%
$94.00Jul 17$0.78$1.58$2.36$91.64$96.362.53%
$95.00Jul 17$0.48$2.27$2.75$92.25$97.752.95%
$91.00Jul 17$2.57$0.39$2.96$88.04$93.963.18%
$96.00Jul 17$0.29$3.05$3.34$92.66$99.343.58%
$90.00Jul 17$3.50$0.23$3.73$86.27$93.734.00%
$97.50Jul 17$0.13$4.32$4.45$93.05$101.954.77%
$89.00Jul 17$4.43$0.13$4.56$84.44$93.564.89%
$93.00Jul 20$2.53$2.32$4.85$88.15$97.855.20%
$94.00Jul 20$2.07$2.85$4.92$89.08$98.925.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.28% of stock, avg 13.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.50$89.00Jul 17$0.13$0.13$0.26$88.74$97.76
$97.50$90.00Jul 17$0.13$0.23$0.36$89.64$97.86
$96.00$89.00Jul 17$0.29$0.13$0.42$88.58$96.42
$96.00$90.00Jul 17$0.29$0.23$0.52$89.48$96.52
$97.50$91.00Jul 17$0.13$0.39$0.52$90.48$98.02
$95.00$89.00Jul 17$0.48$0.13$0.61$88.39$95.61
$96.00$91.00Jul 17$0.29$0.39$0.68$90.32$96.68
$95.00$90.00Jul 17$0.48$0.23$0.71$89.29$95.71
$95.00$91.00Jul 17$0.48$0.39$0.87$90.13$95.87
$94.00$89.00Jul 17$0.78$0.13$0.91$88.09$94.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 16.86, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7880/82Aug 21$2.36$0.1416.86$75.14$82.36
92/9598/100Aug 21$2.35$0.1515.67$92.65$99.85
85/8890/92Aug 21$2.33$0.1713.71$85.17$92.33
80/8285/88Aug 21$2.31$0.1912.16$80.19$87.31
78/8082/85Aug 21$2.29$0.2110.90$77.71$84.79
88/9092/95Aug 21$2.29$0.2110.90$87.71$94.79
90/9295/98Aug 21$2.28$0.2210.36$90.22$97.28
78/7984/85Jul 24$0.90$0.109.00$78.10$84.90
79/8084/85Jul 24$0.90$0.109.00$79.10$84.90
94/9598/99Aug 7$0.90$0.109.00$94.10$98.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 28$0.07$4.9370.43
$87.50$90.00$92.50Aug 21$0.07$2.4334.71
$82.50$85.00$87.50Aug 21$0.08$2.4230.25
$90.00$92.50$95.00Aug 21$0.08$2.4230.25
$100.00$105.00$110.00Aug 21$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.05$2.4549.00
$95.00$97.50$100.00Aug 21$0.07$2.4334.71
$75.00$77.50$80.00Aug 21$0.10$2.4024.00
$77.50$80.00$82.50Aug 21$0.10$2.4024.00
$90.00$92.50$95.00Aug 21$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-5.03, 72 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$85.001:2Jul 29-$5.03$3.97
$92.50$94.001:2Jul 17-$0.03$1.47
$91.00$92.501:2Jul 17-$0.49$1.01
$103.00$104.001:2Jul 17$0.00$1.00
$110.00$111.001:2Jul 20-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 7-$1.08$3.92
$79.00$75.001:2Jul 27-$0.56$3.44
$80.00$75.001:2Aug 14-$1.57$3.43
$85.00$80.001:2Aug 7-$1.90$3.10
$80.00$75.001:2Aug 28-$2.45$2.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 11.96%, avg 4.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Aug 28$11.150.560.8%11.96%12.81%456
$95.00Aug 28$10.900.551.9%11.69%13.61%3644
$96.00Aug 28$10.400.543.0%11.16%14.15%618
$95.00Aug 21$10.300.541.9%11.05%12.97%3.3K5.6K
$97.00Aug 28$10.100.534.1%10.84%14.90%612
$98.00Aug 28$9.900.525.1%10.62%15.76%711
$94.00Aug 14$9.800.550.8%10.51%11.36%234
$95.00Aug 14$9.400.531.9%10.08%12.01%80152
$97.50Aug 21$9.300.504.6%9.98%14.58%32348
$99.00Aug 28$9.300.516.2%9.98%16.19%32

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 238,556
Total Puts 200,962
Put/Call Ratio 0.84
Net Difference 37,594

Prior's Put/Call Breakdown

Total Calls 114,059
Total Puts 71,600
Put/Call Ratio 0.63
Net Difference 42,459

Prior 7-Day Put/Call Summary

Total Calls 2,939,944
Total Puts 1,596,749
Average Put/Call Ratio 0.55
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