Tour v345
INTC
INTEL CORP
$95.04 -2.00%
$94.91 (-0.14%)🌙
as of 07/17 04:00 PM
7/17 16:00

Option Volume

Detail
Current (07/17 4:00pm) 1,030,038
Calls: 528,270 (51%)
Puts: 501,768 (49%)
Prior (07/16) 721,945
Calls: 452,062 (63%)
Puts: 269,883 (37%)
Current vs Prior +42.68%
Calls: +16.86% (Calls)
Puts: +85.92% (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 +58.93%
Calls: +25.78%
Puts: +119.97%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 4:00pm) $433.26M
Calls: $288.31M (67%)
Puts: $144.95M (33%)
Prior (07/16) $496.19M
Calls: $265.42M (53%)
Puts: $230.76M (47%)
Current vs Prior -12.68%
Calls: +8.62%
Puts: -37.19%
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 +12.19%
Calls: +7.81%
Puts: +22.04%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 4:00pm) 0.95
Prior (07/16) 0.60
Current vs Prior +59.10%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +71.77%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/17 4:00pm) 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 1.47% | 5.68%1.47% | 15.48%1.47% | 25.78%
Prior 4.95% | 6.59%4.95% | 15.33%4.95% | 24.83%
Current vs Prior +14.89% | +36.59%-70.21% | +0.96%-70.21% | +3.82%
Prior 7-Day Avg 5.82% | 7.81%6.09% | 14.13%6.93% | 26.76%
Current vs 7-Day Avg -2.30% | +15.32%-75.82% | +9.52%-78.75% | -3.65%
Prior 7-Day Eod 4.95% | 6.59%4.95% | 15.24%4.95% | 24.85%
Current vs 7-Day Eod +14.89% | +36.59%-70.24% | +1.56%-70.24% | +3.73%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.00% | 5.86%
Calls: 8.20% | 6.20%
Puts: 9.80% | 5.52%
Prior 3.42% | 8.02%
Calls: 3.40% | 8.75%
Puts: 3.44% | 7.29%
Current vs Prior +163.16% | -26.93%
Prior 7-Day Avg 5.28% | 6.39%
Calls: 5.22% | 6.27%
Puts: 5.35% | 6.51%
Current vs 7-Day Avg +70.36% | -8.27%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($288.31M). P/C ratio rising 59% - 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
16:00BULLISHNEUTRALBULLISH
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 372 of results (avg 4.9%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 2416.5517.00$16.772.7%1560.83711
$85.00Jul 2412.8013.15$12.982.7%500.75138
$78.00Jul 3119.1019.65$19.382.8%140.82--
$79.00Jul 2417.3517.85$17.602.8%340.8437
$80.00Aug 718.4018.95$18.672.9%50.7847
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 247.507.65$7.582.0%7620.48525
$114.00Jul 2420.4520.90$20.672.2%240.81340
$114.00Aug 722.4022.90$22.652.2%70.7129
$110.00Aug 1420.1520.60$20.382.2%570.641.3K
$111.00Aug 720.0520.50$20.272.2%60.683

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.68, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 200.050.06$0.0616.7%1.3K0.021.8K
$110.00Jul 220.400.45$0.4311.6%4.2K0.093.3K
$102.00Jul 200.400.47$0.4415.9%2.8K0.14487
$108.00Jul 220.500.60$0.5518.2%2340.12494
$107.00Jul 220.620.74$0.6817.6%4090.14771
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 220.660.77$0.7215.3%2570.13284
$90.00Jul 200.700.81$0.7614.5%3.0K0.20561
$85.00Jul 220.770.91$0.8416.7%5940.155.6K
$91.00Jul 200.871.04$0.9617.7%1.5K0.25438

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 298 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 1717.0517.85$17.454.6%31.0089
$80.00Jul 1714.6015.30$14.954.7%3.3K1.004.8K
$81.00Jul 1713.6014.30$13.955.0%2.8K1.00482
$82.50Jul 1712.1012.80$12.455.6%601.00209
$84.00Jul 1710.6011.30$10.956.4%91.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Jul 1715.7516.35$16.053.7%41.005
$112.00Jul 1716.8017.30$17.052.9%531.0088
$106.00Jul 1710.8011.25$11.034.1%1171.00574
$107.00Jul 1711.8012.25$12.033.7%481.00398
$108.00Jul 1712.8013.25$13.033.5%2091.00590

Most actively traded options today. High liquidity = easy entry/exit. 615 active (total vol 683.7K, top 56.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Jul 170.000.01$0.01100.0%37.4K0.012.3K
$100.00Jul 170.000.01$0.01100.0%29.7K0.0112.1K
$95.00Jul 170.210.44$0.3369.7%27.8K0.514.2K
$96.00Jul 170.030.05$0.0450.0%21.6K0.111.2K
$99.00Jul 170.000.01$0.01100.0%16.7K0.014.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 170.000.01$0.01100.0%56.2K0.0110.2K
$90.00Jul 170.000.01$0.01100.0%50.9K0.0114.5K
$87.50Jul 170.000.01$0.01100.0%37.1K0.014.2K
$94.00Jul 170.020.05$0.0475.0%32.8K0.102.5K
$95.00Jul 170.210.40$0.3161.3%25.9K0.4916.5K

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 362.7%, max 865.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 21968.5%100.4%865.1%5132
$114.00Jul 17Aug 28858.7%92.3%830.5%1001.3K
$80.00Jul 17Aug 28830.0%97.3%753.5%3.3K4.8K
$113.00Jul 17Aug 28821.4%98.2%736.8%1117.0K
$112.00Jul 17Aug 28783.6%95.5%720.8%1692.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 21968.5%100.4%865.1%2219.1K
$80.00Jul 17Aug 28830.0%97.3%753.5%2.0K12.8K
$112.00Jul 17Aug 28783.6%95.5%720.8%5592
$110.00Jul 17Aug 28706.4%95.8%637.1%1.8K5.7K
$111.00Jul 17Aug 14745.3%103.5%620.4%517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 321 found (best R:R 10.11, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$99.00$100.00Jul 27$0.10$0.90$0.109.00$99.10
$102.00$103.00Jul 20$0.11$0.89$0.118.09$102.11
$106.00$107.00Jul 22$0.11$0.89$0.118.09$106.11
$101.00$102.00Jul 20$0.12$0.88$0.127.33$101.12
$103.00$104.00Aug 28$0.12$0.88$0.127.33$103.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$85.00Jul 27$0.18$1.82$0.1810.11$86.82
$91.00$90.00Jul 27$0.11$0.89$0.118.09$90.89
$85.00$84.00Jul 22$0.12$0.88$0.127.33$84.88
$110.00$109.00Jul 27$0.12$0.88$0.127.33$109.88
$96.00$95.00Jul 29$0.12$0.88$0.127.33$95.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 446 found (best R:R 10.76, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$92.50Jul 17$1.36$1.36$0.149.71$92.36
$111.00$112.00Aug 28$0.90$0.90$0.109.00$111.90
$85.00$86.00Jul 17$0.88$0.88$0.127.33$85.88
$87.00$88.00Jul 20$0.87$0.87$0.136.69$87.87
$88.00$90.00Jul 29$1.72$1.72$0.286.14$89.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$100.00Jul 29$1.83$1.83$0.1710.76$100.17
$103.00$102.00Jul 20$0.90$0.90$0.109.00$102.10
$106.00$104.00Jul 29$1.78$1.78$0.228.09$104.22
$107.00$106.00Jul 22$0.88$0.88$0.127.33$106.12
$102.00$101.00Jul 20$0.87$0.87$0.136.69$101.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $1.68, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Jul 20$0.07830.0%91.1%
$81.00Jul 17Jul 20$0.07775.4%87.8%
$108.00Jul 17Jul 20$0.07626.7%74.5%
$109.00Jul 17Jul 20$0.07666.9%78.8%
$107.00Jul 17Jul 20$0.10586.0%75.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Jul 17Jul 20$0.07626.7%74.5%
$109.00Jul 17Jul 20$0.07666.9%78.8%
$84.00Jul 17Jul 20$0.11613.6%79.1%
$107.00Jul 17Jul 20$0.12586.0%75.0%
$105.00Jul 17Jul 20$0.13502.3%72.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 297 found (cheapest 0.67% of stock, avg 17.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Jul 17$0.33$0.31$0.64$94.36$95.640.67%
$94.00Jul 17$1.01$0.04$1.05$92.95$95.051.10%
$96.00Jul 17$0.04$1.07$1.11$94.89$97.111.17%
$92.50Jul 17$2.49$0.01$2.50$90.00$95.002.63%
$97.50Jul 17$0.01$2.57$2.58$94.92$100.082.71%
$91.00Jul 17$3.85$0.01$3.86$87.14$94.864.06%
$99.00Jul 17$0.01$4.05$4.06$94.94$103.064.27%
$95.00Jul 20$2.44$2.44$4.88$90.12$99.885.13%
$94.00Jul 20$2.96$1.96$4.92$89.08$98.925.18%
$96.00Jul 20$1.97$2.96$4.93$91.07$100.935.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.08% of stock, avg 14.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$94.00Jul 17$0.04$0.04$0.08$93.92$96.08
$96.00$95.00Jul 17$0.04$0.31$0.35$94.65$96.35
$100.00$91.00Jul 20$0.75$0.96$1.71$89.29$101.71
$99.00$91.00Jul 20$0.96$0.96$1.92$89.08$100.92
$100.00$92.00Jul 20$0.75$1.25$2.00$90.00$102.00
$98.00$91.00Jul 20$1.23$0.96$2.19$88.81$100.19
$99.00$92.00Jul 20$0.96$1.25$2.21$89.79$101.21
$100.00$93.00Jul 20$0.75$1.56$2.31$90.69$102.31
$98.00$92.00Jul 20$1.23$1.25$2.48$89.52$100.48
$97.00$91.00Jul 20$1.56$0.96$2.52$88.48$99.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 12.89, avg credit $1.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Aug 21$2.32$0.1812.89$82.68$89.82
90/9295/98Aug 21$2.32$0.1812.89$90.18$97.32
85/8890/92Aug 21$2.30$0.2011.50$85.20$92.30
88/9092/95Aug 21$2.30$0.2011.50$87.70$94.80
88/9095/96Jul 27$1.83$0.1710.76$88.17$96.83
92/9598/100Aug 21$2.28$0.2210.36$92.72$99.78
79/8085/87Jul 27$1.81$0.199.53$78.19$86.81
78/8082/85Aug 21$2.26$0.249.42$77.74$84.76
83/8487/88Jul 22$0.90$0.109.00$83.10$87.90
83/8488/89Jul 31$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. 158 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.05$2.4549.00
$90.00$92.50$95.00Aug 21$0.07$2.4334.71
$78.00$80.00$82.00Jul 31$0.07$1.9327.57
$82.50$85.00$87.50Aug 21$0.09$2.4126.78
$92.50$95.00$97.50Aug 21$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.07$2.4334.71
$85.00$87.50$90.00Aug 21$0.07$2.4334.71
$90.00$92.50$95.00Aug 21$0.08$2.4230.25
$95.00$97.50$100.00Aug 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. 69 found (best net $-1.90, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.50$99.001:2Jul 17-$0.01$1.49
$110.00$111.001:2Jul 20$0.00$1.00
$107.00$108.001:2Jul 20-$0.05$0.95
$111.00$112.001:2Jul 20-$0.05$0.95
$106.00$107.001:2Jul 20-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 7-$1.90$3.10
$85.00$81.001:2Jul 29-$1.41$2.59
$85.00$80.001:2Aug 14-$2.50$2.50
$80.00$77.501:2Jul 17-$0.01$2.49
$90.00$85.001:2Aug 7-$3.07$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 11.99%, avg 4.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$96.00Aug 28$11.400.561.0%11.99%13.01%1918
$98.00Aug 28$10.900.543.1%11.47%14.58%1311
$97.00Aug 28$10.700.552.1%11.26%13.32%4212
$97.50Aug 21$10.400.532.6%10.94%13.53%131348
$99.00Aug 28$10.250.524.2%10.78%14.95%92
$96.00Aug 14$10.150.541.0%10.68%11.69%82117
$97.00Aug 14$9.750.532.1%10.26%12.32%5470
$100.00Aug 21$9.500.495.2%10.00%15.21%2.2K8.3K
$98.00Aug 14$9.350.513.1%9.84%12.95%23150
$96.00Aug 7$9.200.541.0%9.68%10.69%9897

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 528,270
Total Puts 501,768
Put/Call Ratio 0.95
Net Difference 26,502

Prior's Put/Call Breakdown

Total Calls 452,062
Total Puts 269,883
Put/Call Ratio 0.60
Net Difference 182,179

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