Tour v345
INTC
INTEL CORP
$95.58 -1.45%
7/17 15:00

Option Volume

Detail
Current (07/17 3:00pm) 904,386
Calls: 471,114 (52%)
Puts: 433,272 (48%)
Prior (07/16) 605,882
Calls: 400,814 (66%)
Puts: 205,068 (34%)
Current vs Prior +49.27%
Calls: +17.54% (Calls)
Puts: +111.28% (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 +39.54%
Calls: +12.17%
Puts: +89.94%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 3:00pm) $373.92M
Calls: $256.37M (69%)
Puts: $117.55M (31%)
Prior (07/16) $383.79M
Calls: $226.57M (59%)
Puts: $157.22M (41%)
Current vs Prior -2.57%
Calls: +13.15%
Puts: -25.23%
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 -3.18%
Calls: -4.13%
Puts: -1.03%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 3:00pm) 0.92
Prior (07/16) 0.51
Current vs Prior +79.75%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +66.33%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/17 3:00pm) 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 1.76% | 5.57%1.76% | 15.44%1.76% | 25.81%
Prior 4.95% | 6.59%4.95% | 15.33%4.95% | 24.83%
Current vs Prior -64.46% | -15.59%-64.46% | +0.73%-64.46% | +3.95%
Prior 7-Day Avg 5.82% | 7.81%6.09% | 14.13%6.93% | 26.76%
Current vs 7-Day Avg -69.78% | -28.73%-71.15% | +9.27%-74.65% | -3.53%
Prior 7-Day Eod 4.95% | 6.59%4.95% | 15.24%4.95% | 24.85%
Current vs 7-Day Eod -64.46% | -15.59%-64.49% | +1.33%-64.49% | +3.86%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.54% | 3.75%
Calls: 6.82% | 4.43%
Puts: 6.25% | 3.07%
Prior 3.42% | 8.02%
Calls: 3.40% | 8.75%
Puts: 3.44% | 7.29%
Current vs Prior +91.23% | -53.24%
Prior 7-Day Avg 5.28% | 6.39%
Calls: 5.22% | 6.27%
Puts: 5.35% | 6.51%
Current vs 7-Day Avg +23.80% | -41.30%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($256.37M). P/C ratio rising 80% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
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
15:00BULLISHNEUTRALBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHNEUTRALBULLISH
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 432 of results (avg 4.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 2411.9512.15$12.051.7%140.727
$96.00Jul 318.508.65$8.571.8%1940.54105
$79.00Jul 2418.0018.35$18.181.9%340.8537
$90.00Jul 2410.0510.25$10.152.0%8510.66304
$110.00Aug 216.756.90$6.832.2%3.0K0.3913.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Jul 2420.0520.30$20.181.2%240.80340
$113.00Jul 2419.2019.45$19.331.3%650.78414
$113.00Jul 3120.3520.65$20.501.5%220.72563
$112.00Jul 2418.3018.60$18.451.6%100.77387
$111.00Jul 2417.5017.80$17.651.7%590.76287

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.55, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Jul 170.070.08$0.0812.5%33.7K0.112.3K
$108.00Jul 200.100.11$0.119.1%5920.04637
$104.00Jul 200.280.32$0.3013.3%6260.10388
$96.00Jul 170.360.38$0.375.4%18.9K0.391.2K
$103.00Jul 200.380.43$0.4112.2%9110.13498
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 200.240.28$0.2615.4%5360.08124
$95.00Jul 170.300.34$0.3212.5%22.9K0.3316.5K
$88.00Jul 200.310.37$0.3417.6%7250.11184
$81.00Jul 220.310.37$0.3417.6%3780.0770
$82.00Jul 220.370.45$0.4119.5%800.08101

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 297 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 1717.9018.40$18.152.8%31.0089
$80.00Jul 1715.4015.90$15.653.2%3.3K1.004.8K
$81.00Jul 1714.4014.90$14.653.4%2.8K1.00482
$82.50Jul 1712.9013.50$13.204.5%601.00209
$84.00Jul 1711.2012.50$11.8511.0%91.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Jul 1716.1516.55$16.352.4%261.0088
$107.00Jul 1711.1511.55$11.353.5%441.00398
$108.00Jul 1712.1512.55$12.353.2%1881.00590
$109.00Jul 1713.1513.55$13.353.0%1911.002.0K
$110.00Jul 1714.1514.55$14.352.8%1.6K1.005.7K

Most actively traded options today. High liquidity = easy entry/exit. 610 active (total vol 623.5K, top 55.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Jul 170.070.08$0.0812.5%33.7K0.112.3K
$100.00Jul 170.000.01$0.01100.0%29.6K0.0112.1K
$95.00Jul 170.850.91$0.886.8%24.6K0.674.2K
$96.00Jul 170.360.38$0.375.4%18.9K0.391.2K
$99.00Jul 170.010.02$0.0250.0%16.6K0.024.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 170.020.03$0.0333.3%55.8K0.0410.2K
$90.00Jul 170.000.01$0.01100.0%50.7K0.0114.5K
$87.50Jul 170.000.01$0.01100.0%37.1K0.014.2K
$94.00Jul 170.090.12$0.1127.3%27.9K0.132.5K
$95.00Jul 170.300.34$0.3212.5%22.9K0.3316.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 203.0%, max 611.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 21711.3%100.0%611.1%5132
$114.00Jul 17Aug 28632.9%96.5%556.0%961.3K
$80.00Jul 17Aug 28546.0%98.0%457.1%3.3K4.8K
$113.00Jul 17Aug 28506.2%97.1%421.5%1037.0K
$112.00Jul 17Aug 28482.1%100.4%380.1%1592.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 21711.3%100.0%611.1%2099.1K
$80.00Jul 17Aug 28546.0%98.1%456.8%1.9K12.8K
$112.00Jul 17Aug 28482.1%100.4%380.1%2892
$82.50Jul 17Aug 21459.7%99.2%363.6%1.7K5.2K
$110.00Jul 17Aug 28432.8%98.2%340.5%1.7K5.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 357 found (best R:R 9.00, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$103.00Jul 20$0.10$0.90$0.109.00$102.10
$101.00$102.00Jul 27$0.10$0.90$0.109.00$101.10
$108.00$109.00Jul 29$0.10$0.90$0.109.00$108.10
$103.00$104.00Jul 20$0.11$0.89$0.118.09$103.11
$107.00$108.00Jul 22$0.11$0.89$0.118.09$107.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Jul 22$0.10$0.90$0.109.00$82.90
$89.00$88.00Jul 20$0.11$0.89$0.118.09$88.89
$84.00$83.00Jul 22$0.11$0.89$0.118.09$83.89
$85.00$84.00Jul 22$0.13$0.87$0.136.69$84.87
$93.00$92.00Jul 27$0.13$0.87$0.136.69$92.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 481 found (best R:R 10.76, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$84.00Jul 17$1.35$1.35$0.159.00$83.85
$88.00$89.00Jul 20$0.90$0.90$0.109.00$88.90
$83.00$85.00Jul 22$1.80$1.80$0.209.00$84.80
$78.00$79.00Jul 24$0.90$0.90$0.109.00$78.90
$85.00$87.00Jul 27$1.78$1.78$0.228.09$86.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$103.00Jul 27$1.83$1.83$0.1710.76$103.17
$112.00$111.00Jul 20$0.90$0.90$0.109.00$111.10
$105.00$104.00Aug 28$0.90$0.90$0.109.00$104.10
$112.00$110.00Aug 28$1.80$1.80$0.209.00$110.20
$110.00$108.00Jul 29$1.77$1.77$0.237.70$108.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $1.65, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 20$0.06432.8%77.7%
$86.00Jul 17Jul 20$0.07340.3%77.2%
$109.00Jul 17Jul 20$0.07407.5%76.1%
$108.00Jul 17Jul 20$0.10381.9%75.2%
$107.00Jul 17Jul 20$0.13355.8%74.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$109.00Jul 17Jul 20$0.05407.5%76.1%
$110.00Jul 17Jul 20$0.05432.8%77.7%
$84.00Jul 17Jul 20$0.10408.7%80.4%
$108.00Jul 17Jul 20$0.10381.9%75.2%
$111.00Jul 17Jul 20$0.10457.6%79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 295 found (cheapest 1.22% of stock, avg 17.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Jul 17$0.37$0.80$1.17$94.83$97.171.22%
$95.00Jul 17$0.88$0.32$1.20$93.80$96.201.26%
$94.00Jul 17$1.72$0.11$1.83$92.17$95.831.91%
$97.50Jul 17$0.08$1.95$2.03$95.47$99.532.12%
$92.50Jul 17$3.18$0.03$3.21$89.29$95.713.36%
$99.00Jul 17$0.02$3.43$3.45$95.55$102.453.61%
$100.00Jul 17$0.01$4.38$4.39$95.61$104.394.59%
$91.00Jul 17$4.65$0.01$4.66$86.34$95.664.88%
$96.00Jul 20$2.21$2.61$4.82$91.18$100.825.04%
$95.00Jul 20$2.71$2.13$4.84$90.16$99.845.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.20% of stock, avg 14.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.50$94.00Jul 17$0.08$0.11$0.19$93.81$97.69
$97.50$95.00Jul 17$0.08$0.32$0.40$94.60$97.90
$96.00$94.00Jul 17$0.37$0.11$0.48$93.52$96.48
$96.00$95.00Jul 17$0.37$0.32$0.69$94.31$96.69
$100.00$91.00Jul 20$0.88$0.79$1.67$89.33$101.67
$99.00$91.00Jul 20$1.12$0.79$1.91$89.09$100.91
$100.00$92.00Jul 20$0.88$1.04$1.92$90.08$101.92
$99.00$92.00Jul 20$1.12$1.04$2.16$89.84$101.16
$98.00$91.00Jul 20$1.42$0.79$2.21$88.79$100.21
$100.00$93.00Jul 20$0.88$1.34$2.22$90.78$102.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 15.67, avg credit $1.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Aug 21$2.35$0.1515.67$90.15$97.35
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
80/8285/88Aug 21$2.31$0.1912.16$80.19$87.31
92/9598/100Aug 21$2.30$0.2011.50$92.70$99.80
78/8082/85Aug 21$2.29$0.2110.90$77.71$84.79
85/8890/92Aug 21$2.28$0.2210.36$85.22$92.28
77/7885/88Jul 29$2.73$0.2710.11$75.27$87.73
87/8891/93Jul 29$1.82$0.1810.11$86.18$92.82
88/9092/93Jul 27$1.81$0.199.53$88.19$93.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.06$2.4440.67
$77.50$80.00$82.50Aug 21$0.07$2.4334.71
$90.00$92.50$95.00Aug 21$0.08$2.4230.25
$87.50$90.00$92.50Aug 21$0.09$2.4126.78
$92.50$95.00$97.50Aug 21$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.05$2.4549.00
$90.00$92.50$95.00Aug 21$0.05$2.4549.00
$92.50$95.00$97.50Aug 21$0.07$2.4334.71
$77.50$80.00$82.50Aug 21$0.08$2.4230.25
$91.00$92.50$94.00Jul 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. 66 found (best net $-1.83, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.50$94.001:2Jul 17-$0.26$1.24
$99.00$100.001:2Jul 17$0.00$1.00
$108.00$109.001:2Jul 20-$0.05$0.95
$109.00$110.001:2Jul 20-$0.06$0.94
$107.00$108.001:2Jul 20-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 7-$1.83$3.17
$85.00$81.001:2Jul 29-$0.87$3.13
$85.00$80.001:2Aug 14-$2.37$2.63
$80.00$77.501:2Jul 17-$0.03$2.47
$90.00$85.001:2Aug 7-$2.93$2.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 12.76%, avg 5.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$96.00Aug 28$12.200.570.4%12.76%13.20%1518
$97.00Aug 28$11.750.561.5%12.29%13.78%4212
$98.00Aug 28$11.300.542.5%11.82%14.35%1311
$97.50Aug 21$10.850.542.0%11.35%13.36%120348
$99.00Aug 28$10.850.533.6%11.35%14.93%92
$96.00Aug 14$10.600.550.4%11.09%11.53%28117
$100.00Aug 28$10.450.524.6%10.93%15.56%67136
$97.00Aug 14$10.150.541.5%10.62%12.11%4370
$101.00Aug 28$10.100.515.7%10.57%16.24%1038
$100.00Aug 21$9.850.514.6%10.31%14.93%1.8K8.3K

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 471,114
Total Puts 433,272
Put/Call Ratio 0.92
Net Difference 37,842

Prior's Put/Call Breakdown

Total Calls 400,814
Total Puts 205,068
Put/Call Ratio 0.51
Net Difference 195,746

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