Tour v345
INTC
INTEL CORP
$95.74 -1.28%
7/17 12:00

Option Volume

Detail
Current (07/17 12:00pm) 545,829
Calls: 298,796 (55%)
Puts: 247,033 (45%)
Prior (07/16) 282,376
Calls: 186,383 (66%)
Puts: 95,993 (34%)
Current vs Prior +93.30%
Calls: +60.31% (Calls)
Puts: +157.34% (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 -15.78%
Calls: -28.86%
Puts: +8.30%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 12:00pm) $255.79M
Calls: $187.03M (73%)
Puts: $68.76M (27%)
Prior (07/16) $121.53M
Calls: $77.15M (63%)
Puts: $44.38M (37%)
Current vs Prior +110.48%
Calls: +142.44%
Puts: +54.93%
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 -33.77%
Calls: -30.06%
Puts: -42.11%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 12:00pm) 0.83
Prior (07/16) 0.52
Current vs Prior +60.53%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +49.53%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/17 12:00pm) 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 2.60% | 5.53%2.60% | 15.07%2.60% | 24.94%
Prior 4.95% | 6.59%4.95% | 15.33%4.95% | 24.83%
Current vs Prior -47.41% | -16.20%-47.41% | -1.69%-47.41% | +0.45%
Prior 7-Day Avg 5.82% | 7.81%6.09% | 14.13%6.93% | 26.76%
Current vs 7-Day Avg -55.28% | -29.25%-57.31% | +6.65%-62.49% | -6.78%
Prior 7-Day Eod 4.95% | 6.59%4.95% | 15.24%4.95% | 24.85%
Current vs 7-Day Eod -47.41% | -16.20%-47.45% | -1.10%-47.45% | +0.37%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.07% | 3.81%
Calls: 2.88% | 3.24%
Puts: 7.27% | 4.38%
Prior 3.42% | 8.02%
Calls: 3.40% | 8.75%
Puts: 3.44% | 7.29%
Current vs Prior +48.25% | -52.49%
Prior 7-Day Avg 5.28% | 6.39%
Calls: 5.22% | 6.27%
Puts: 5.35% | 6.51%
Current vs 7-Day Avg -4.03% | -40.36%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($187.03M). Massive premium surge with dollar volume up 110% vs prior. Above-average activity with volume up 93% vs prior. P/C ratio rising 61% - 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
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 418 of results (avg 5.2%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 318.808.95$8.881.7%1960.56345
$85.00Aug 2117.0017.30$17.151.7%6.0K0.703.0K
$80.00Aug 2120.1020.65$20.382.7%910.772.9K
$77.50Jul 1717.9518.45$18.202.7%21.0089
$80.00Aug 1419.4520.00$19.732.8%640.78188
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2110.6010.80$10.701.9%8220.4310.5K
$110.00Aug 2120.2020.60$20.402.0%1520.6212.7K
$114.00Jul 3120.8521.30$21.082.1%10.75207
$112.00Aug 720.1520.60$20.382.2%--0.6971
$113.00Jul 3120.0520.50$20.272.2%200.74563

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.56, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.070.08$0.0812.5%15.5K0.0612.1K
$105.00Jul 200.190.23$0.2119.0%6150.081.2K
$104.00Jul 200.250.30$0.2817.9%3450.10388
$97.50Jul 170.310.37$0.3417.6%12.1K0.242.3K
$103.00Jul 200.340.40$0.3716.2%5150.13498
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 170.120.14$0.1315.4%20.6K0.1010.2K
$80.00Jul 220.240.29$0.2718.5%1.1K0.052.6K
$94.00Jul 170.320.35$0.348.8%7.2K0.242.5K
$88.00Jul 200.310.36$0.3414.7%3800.10184
$89.00Jul 200.410.49$0.4517.8%3580.14165

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 284 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 1717.9518.45$18.202.7%21.0089
$80.00Jul 1715.4515.95$15.703.2%3.2K1.004.8K
$81.00Jul 1714.4514.95$14.703.4%2.8K1.00482
$84.00Jul 1711.4511.90$11.683.9%21.0013
$82.50Jul 1712.9513.45$13.203.8%380.99209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 176.156.55$6.356.3%1591.001.5K
$103.00Jul 177.057.55$7.306.8%1091.00689
$104.00Jul 178.158.55$8.354.8%1031.001.4K
$105.00Jul 179.209.55$9.383.7%8191.009.2K
$106.00Jul 1710.0510.55$10.304.9%381.00574

Most actively traded options today. High liquidity = easy entry/exit. 589 active (total vol 377.3K, top 36.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 171.371.41$1.392.9%17.4K0.624.2K
$100.00Jul 170.070.08$0.0812.5%15.5K0.0612.1K
$97.50Jul 170.310.37$0.3417.6%12.1K0.242.3K
$94.00Jul 172.042.13$2.094.3%10.8K0.76171
$96.00Jul 170.820.87$0.855.9%9.5K0.461.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 170.010.03$0.02100.0%36.0K0.014.2K
$90.00Jul 170.030.04$0.0425.0%33.0K0.0314.5K
$92.50Jul 170.120.14$0.1315.4%20.6K0.1010.2K
$95.00Jul 170.600.67$0.6410.9%9.8K0.3816.5K
$91.00Jul 170.040.07$0.0650.0%8.2K0.051.2K

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 88.2%, max 251.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 21343.3%97.5%251.9%3132
$80.00Jul 17Aug 28296.0%92.6%219.5%3.2K4.8K
$114.00Jul 17Aug 28284.2%95.3%198.2%551.3K
$113.00Jul 17Aug 28271.3%93.8%189.4%807.0K
$82.50Jul 17Aug 21269.4%96.2%180.0%38341
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 21343.3%97.5%251.9%1809.1K
$80.00Jul 17Aug 28296.0%92.6%219.5%1.9K12.8K
$82.50Jul 17Aug 21269.4%96.2%180.0%1.4K5.2K
$112.00Jul 17Aug 28258.3%93.2%177.1%2292
$85.00Jul 17Aug 28230.3%92.4%149.4%2.7K14.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 354 found (best R:R 10.54, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$98.00Aug 28$0.10$0.90$0.109.00$97.10
$99.00$100.00Aug 28$0.10$0.90$0.109.00$99.10
$108.00$109.00Jul 22$0.11$0.89$0.118.09$108.11
$107.00$108.00Jul 29$0.11$0.89$0.118.09$107.11
$108.00$109.00Jul 29$0.11$0.89$0.118.09$108.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$77.00Jul 29$0.26$2.74$0.2610.54$79.74
$89.00$88.00Jul 20$0.11$0.89$0.118.09$88.89
$85.00$84.00Jul 22$0.12$0.88$0.127.33$84.88
$84.00$83.00Jul 27$0.12$0.88$0.127.33$83.88
$78.00$77.00Jul 24$0.13$0.87$0.136.69$77.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 462 found (best R:R 10.54, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$86.00Jul 22$0.87$0.87$0.136.69$85.87
$80.00$81.00Jul 22$0.85$0.85$0.155.67$80.85
$86.00$87.00Jul 22$0.83$0.83$0.174.88$86.83
$79.00$80.00Jul 24$0.83$0.83$0.174.88$79.83
$90.00$91.00Jul 20$0.82$0.82$0.184.56$90.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$97.50Jul 17$1.37$1.37$0.1310.54$97.63
$114.00$113.00Jul 22$0.90$0.90$0.109.00$113.10
$106.00$105.00Jul 20$0.88$0.88$0.127.33$105.12
$113.00$112.00Jul 20$0.87$0.87$0.136.69$112.13
$106.00$105.00Jul 22$0.87$0.87$0.136.69$105.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $1.61, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Jul 17Jul 20$0.07204.3%68.7%
$107.00Jul 17Jul 20$0.09190.2%67.8%
$106.00Jul 17Jul 20$0.15175.9%68.0%
$86.00Jul 17Jul 20$0.18201.5%78.7%
$85.00Jul 17Jul 20$0.20230.3%80.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$112.00Jul 17Jul 20$0.05258.3%73.1%
$81.00Jul 17Jul 20$0.08277.3%94.1%
$110.00Jul 17Jul 20$0.10231.6%70.2%
$109.00Jul 17Jul 20$0.12218.1%70.4%
$84.00Jul 17Jul 20$0.13221.9%84.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 2.04% of stock, avg 17.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Jul 17$0.85$1.10$1.95$94.05$97.952.04%
$95.00Jul 17$1.39$0.64$2.03$92.97$97.032.12%
$97.50Jul 17$0.34$2.08$2.42$95.08$99.922.53%
$94.00Jul 17$2.09$0.34$2.43$91.57$96.432.54%
$92.50Jul 17$3.30$0.13$3.43$89.07$95.933.58%
$99.00Jul 17$0.14$3.45$3.59$95.41$102.593.75%
$100.00Jul 17$0.08$4.38$4.46$95.54$104.464.66%
$91.00Jul 17$4.70$0.06$4.76$86.24$95.764.97%
$96.00Jul 20$2.26$2.51$4.77$91.23$100.774.98%
$95.00Jul 20$2.78$2.03$4.81$90.19$99.815.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.22% of stock, avg 13.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$92.50Jul 17$0.08$0.13$0.21$92.29$100.21
$99.00$92.50Jul 17$0.14$0.13$0.27$92.23$99.27
$100.00$94.00Jul 17$0.08$0.34$0.42$93.58$100.42
$97.50$92.50Jul 17$0.34$0.13$0.47$92.03$97.97
$99.00$94.00Jul 17$0.14$0.34$0.48$93.52$99.48
$97.50$94.00Jul 17$0.34$0.34$0.68$93.32$98.18
$100.00$95.00Jul 17$0.08$0.64$0.72$94.28$100.72
$99.00$95.00Jul 17$0.14$0.64$0.78$94.22$99.78
$96.00$92.50Jul 17$0.85$0.13$0.98$91.52$96.98
$97.50$95.00Jul 17$0.34$0.64$0.98$94.02$98.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 293 found (best R:R 15.67, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Aug 21$2.35$0.1515.67$87.65$94.85
80/8285/88Aug 21$2.34$0.1614.62$80.16$87.34
85/8890/92Aug 21$2.30$0.2011.50$85.20$92.30
90/9295/98Aug 21$2.28$0.2210.36$90.22$97.28
92/9598/100Aug 21$2.27$0.239.87$92.73$99.77
83/8489/90Jul 27$0.90$0.109.00$83.10$89.90
90/9194/95Jul 29$0.90$0.109.00$90.10$94.90
78/8082/85Aug 21$2.25$0.259.00$77.75$84.75
82/8588/90Aug 21$2.25$0.259.00$82.75$89.75
85/8892/95Aug 21$2.25$0.259.00$85.25$94.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.05$2.4549.00
$95.00$97.50$100.00Aug 21$0.06$2.4440.67
$98.00$99.00$100.00Jul 20$0.05$0.9519.00
$87.00$88.00$89.00Jul 22$0.05$0.9519.00
$106.00$107.00$108.00Jul 22$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 28$0.08$4.9261.50
$90.00$92.50$95.00Aug 21$0.05$2.4549.00
$95.00$97.50$100.00Aug 21$0.05$2.4549.00
$80.00$82.50$85.00Aug 21$0.08$2.4230.25
$82.50$85.00$87.50Aug 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. 70 found (best net $-1.72, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$101.001:2Jul 17$0.00$1.00
$111.00$112.001:2Jul 20$0.00$1.00
$107.00$108.001:2Jul 20-$0.06$0.94
$110.00$111.001:2Jul 20-$0.08$0.92
$105.00$106.001:2Jul 20-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 7-$1.72$3.28
$85.00$80.001:2Aug 14-$2.17$2.83
$80.00$77.501:2Jul 17-$0.01$2.49
$85.00$81.001:2Jul 29-$1.66$2.34
$90.00$85.001:2Aug 7-$2.73$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 169 found (best yield 10.91%, avg 4.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Aug 21$10.450.531.8%10.91%12.75%34348
$96.00Aug 28$10.400.540.3%10.86%11.13%718
$96.00Aug 14$10.250.550.3%10.71%10.98%7117
$97.00Aug 28$10.000.531.3%10.44%11.76%612
$100.00Aug 28$10.000.504.5%10.44%14.89%58136
$98.00Aug 28$9.950.522.4%10.39%12.75%711
$97.00Aug 14$9.800.541.3%10.24%11.55%770
$99.00Aug 28$9.700.513.4%10.13%13.54%32
$100.00Aug 21$9.450.504.5%9.87%14.32%8518.3K
$98.00Aug 14$9.350.522.4%9.77%12.13%3150

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 298,796
Total Puts 247,033
Put/Call Ratio 0.83
Net Difference 51,763

Prior's Put/Call Breakdown

Total Calls 186,383
Total Puts 95,993
Put/Call Ratio 0.52
Net Difference 90,390

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