Tour v363
INTC
INTEL CORP
$98.83 +3.99%
7/20 10:00

Option Volume

Detail
Current (07/20 10:00am) 151,633
Calls: 106,873 (70%)
Puts: 44,760 (30%)
Prior (07/17) 205,803
Calls: 117,268 (57%)
Puts: 88,535 (43%)
Current vs Prior -26.32%
Calls: -8.86% (Calls)
Puts: -49.44% (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 -76.60%
Calls: -74.55%
Puts: -80.38%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/20 10:00am) $74.18M
Calls: $52.89M (71%)
Puts: $21.29M (29%)
Prior (07/17) $93.60M
Calls: $68.61M (73%)
Puts: $25.00M (27%)
Current vs Prior -20.75%
Calls: -22.91%
Puts: -14.85%
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 -80.79%
Calls: -80.22%
Puts: -82.08%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/20 10:00am) 0.42
Prior (07/17) 0.76
Current vs Prior -44.53%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -24.26%
Sentiment BULLISH

Open Interest

Detail
Current (07/20 10:00am) 4,936,166
Calls: 2,521,516 (51%)
Puts: 2,414,650 (49%)
Prior (07/17) 5,506,820
Calls: 2,859,950 (52%)
Puts: 2,646,870 (48%)
Current vs Prior -10.36%
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 -4.47%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/20) | Next (07/22)Expiry (07/24) | Next (07/31)Expiry (07/20) | Next (08/21)
Current 3.15% | 7.32%14.40% | 17.73%3.15% | 24.26%
Prior 4.95% | 6.59%4.95% | 15.33%4.95% | 24.83%
Current vs Prior -36.37% | +10.95%+191.15% | +15.63%-36.37% | -2.28%
Prior 7-Day Avg 5.82% | 7.81%6.09% | 14.13%6.93% | 26.76%
Current vs 7-Day Avg -45.89% | -6.33%+136.32% | +25.44%-54.61% | -9.32%
Prior 7-Day Eod 4.95% | 6.59%1.47% | 15.48%1.47% | 25.78%
Current vs 7-Day Eod -36.37% | +10.95%+877.43% | +14.54%+113.62% | -5.88%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.62% | 6.28%
Calls: 2.87% | 5.26%
Puts: 4.38% | 7.29%
Prior 3.42% | 8.02%
Calls: 3.40% | 8.75%
Puts: 3.44% | 7.29%
Current vs Prior +5.85% | -21.70%
Prior 7-Day Avg 5.28% | 6.39%
Calls: 5.22% | 6.27%
Puts: 5.35% | 6.51%
Current vs 7-Day Avg -31.48% | -1.70%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($52.89M). Extreme bullish P/C ratio of 0.42 - heavy call buying (106,873 calls vs 44,760 puts). P/C ratio dropping 45% - sentiment shifting bullish.

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 BULLISH
Prior NEUTRAL
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 424 of results (avg 4.9%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2111.3011.55$11.432.2%5020.558.8K
$99.00Jul 318.508.70$8.602.3%850.54150
$86.00Jul 2414.7515.10$14.932.3%30.8149
$110.00Jul 242.902.97$2.942.4%2.2K0.3013.5K
$99.00Jul 201.181.21$1.192.5%3.8K0.47710
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2121.9022.30$22.101.8%70.644.3K
$116.00Jul 2418.7519.10$18.931.8%--0.79250
$115.00Jul 2417.9018.25$18.081.9%770.781.3K
$118.00Jul 2420.4020.80$20.601.9%70.81244
$117.00Jul 2419.5519.95$19.752.0%30.80411

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.51, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 200.160.18$0.1711.8%2.0K0.10649
$113.00Jul 220.220.26$0.2416.7%2670.07324
$102.00Jul 200.270.29$0.287.1%5.3K0.162.3K
$112.00Jul 220.280.31$0.3010.0%660.08646
$111.00Jul 220.330.38$0.3613.9%730.09344
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 200.210.24$0.2213.6%1.4K0.131.8K
$85.00Jul 220.210.25$0.2317.4%1.2K0.065.8K
$87.00Jul 220.330.39$0.3616.7%830.08234
$96.00Jul 200.350.39$0.3710.8%9070.201.2K
$88.00Jul 220.410.46$0.4411.4%2800.10355

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 299 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 2018.4019.30$18.854.8%1.0K1.001.1K
$81.00Jul 2017.4018.30$17.855.0%1.0K1.001.1K
$82.00Jul 2016.3517.75$17.058.2%11.001
$83.00Jul 2015.3016.75$16.029.1%11.0010
$84.00Jul 2014.3515.35$14.856.7%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Jul 2217.7518.75$18.255.5%--1.00109
$118.00Jul 2218.9519.75$19.354.1%21.00195
$114.00Jul 2014.3515.75$15.059.3%--1.0014
$115.00Jul 2015.8516.65$16.254.9%101.0054
$116.00Jul 2017.0017.65$17.333.8%31.0069

Most actively traded options today. High liquidity = easy entry/exit. 544 active (total vol 112.9K, top 12.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 200.770.79$0.782.6%12.6K0.354.3K
$102.00Jul 200.270.29$0.287.1%5.3K0.162.3K
$101.00Jul 200.460.50$0.488.3%4.7K0.25553
$99.00Jul 201.181.21$1.192.5%3.8K0.47710
$96.00Jul 203.053.35$3.209.4%3.1K0.801.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Jul 201.341.40$1.374.4%2.1K0.53466
$98.00Jul 200.900.95$0.935.4%2.0K0.40414
$97.00Jul 200.570.62$0.608.3%1.8K0.29263
$100.00Jul 201.921.99$1.963.6%1.4K0.65980
$95.00Jul 200.210.24$0.2213.6%1.4K0.131.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 72.6%, max 260.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 20Aug 28306.0%99.1%208.9%4181
$80.00Jul 20Aug 28281.4%98.8%184.7%1.0K1.1K
$82.00Jul 20Jul 31347.6%127.5%172.7%122
$85.00Jul 20Aug 28249.0%96.5%157.9%249
$117.00Jul 20Aug 28244.2%98.7%147.4%254.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Jul 20Aug 28347.6%96.6%260.0%1570
$81.00Jul 20Jul 31392.4%128.0%206.5%262
$83.00Jul 20Aug 28296.1%97.0%205.4%31115
$118.00Jul 20Aug 14306.0%104.9%191.7%2256
$80.00Jul 20Aug 28281.4%98.8%184.7%81.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 387 found (best R:R 9.00, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$111.00Jul 27$0.10$0.90$0.109.00$110.10
$102.00$103.00Jul 20$0.11$0.89$0.118.09$102.11
$108.00$109.00Jul 22$0.12$0.88$0.127.33$108.12
$107.00$108.00Jul 22$0.13$0.87$0.136.69$107.13
$117.00$118.00Jul 24$0.13$0.87$0.136.69$117.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$83.00Jul 27$0.11$0.89$0.118.09$83.89
$89.00$88.00Jul 22$0.12$0.88$0.127.33$88.88
$90.00$89.00Jul 22$0.12$0.88$0.127.33$89.88
$102.00$101.00Jul 27$0.12$0.88$0.127.33$101.88
$81.00$80.00Jul 24$0.13$0.87$0.136.69$80.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 505 found (best R:R 7.33, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.00Jul 22$0.88$0.88$0.127.33$80.88
$86.00$87.00Jul 22$0.87$0.87$0.136.69$86.87
$96.00$97.00Jul 29$0.87$0.87$0.136.69$96.87
$95.00$96.00Aug 28$0.85$0.85$0.155.67$95.85
$80.00$82.00Jul 31$1.68$1.68$0.325.25$81.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$114.00$113.00Jul 20$0.87$0.87$0.136.69$113.13
$113.00$112.00Jul 22$0.87$0.87$0.136.69$112.13
$110.00$108.00Jul 29$1.73$1.73$0.276.41$108.27
$111.00$110.00Jul 20$0.85$0.85$0.155.67$110.15
$113.00$112.00Jul 20$0.85$0.85$0.155.67$112.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.86, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$118.00Jul 20Jul 22$0.06306.0%118.6%
$81.00Jul 20Jul 22$0.10392.4%134.4%
$117.00Jul 20Jul 22$0.12244.2%117.3%
$116.00Jul 20Jul 22$0.15217.1%116.1%
$115.00Jul 20Jul 22$0.16206.9%113.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 20Jul 22$0.06392.4%134.4%
$82.00Jul 20Jul 22$0.07347.6%128.3%
$80.00Jul 20Jul 22$0.08281.4%135.6%
$83.00Jul 20Jul 22$0.12296.1%127.3%
$115.00Jul 20Jul 22$0.15206.7%113.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 2.59% of stock, avg 17.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$99.00Jul 20$1.19$1.37$2.56$96.44$101.562.59%
$98.00Jul 20$1.74$0.93$2.67$95.33$100.672.70%
$100.00Jul 20$0.78$1.96$2.74$97.26$102.742.77%
$97.00Jul 20$2.41$0.60$3.01$93.99$100.013.05%
$101.00Jul 20$0.48$2.67$3.15$97.85$104.153.19%
$96.00Jul 20$3.20$0.37$3.57$92.43$99.573.61%
$102.00Jul 20$0.28$3.50$3.78$98.22$105.783.82%
$95.00Jul 20$3.98$0.22$4.20$90.80$99.204.25%
$103.00Jul 20$0.17$4.20$4.37$98.63$107.374.42%
$94.00Jul 20$5.13$0.14$5.27$88.73$99.275.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.31% of stock, avg 13.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$103.00$94.00Jul 20$0.17$0.14$0.31$93.69$103.31
$103.00$95.00Jul 20$0.17$0.22$0.39$94.61$103.39
$102.00$94.00Jul 20$0.28$0.14$0.42$93.58$102.42
$102.00$95.00Jul 20$0.28$0.22$0.50$94.50$102.50
$103.00$96.00Jul 20$0.17$0.37$0.54$95.46$103.54
$101.00$94.00Jul 20$0.48$0.14$0.62$93.38$101.62
$102.00$96.00Jul 20$0.28$0.37$0.65$95.35$102.65
$101.00$95.00Jul 20$0.48$0.22$0.70$94.30$101.70
$103.00$97.00Jul 20$0.17$0.60$0.77$96.23$103.77
$101.00$96.00Jul 20$0.48$0.37$0.85$95.15$101.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 15.67, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9093/95Jul 29$1.88$0.1215.67$88.12$94.88
81/8283/85Jul 24$1.82$0.1810.11$80.18$84.82
85/8890/92Aug 21$2.27$0.239.87$85.23$92.27
85/8892/95Aug 21$2.27$0.239.87$85.23$94.77
80/8185/86Jul 24$0.90$0.109.00$80.10$85.90
82/8387/88Jul 24$0.90$0.109.00$82.10$87.90
84/8588/89Jul 27$0.90$0.109.00$84.10$88.90
90/9192/93Jul 27$0.90$0.109.00$90.10$92.90
94/9597/98Jul 29$0.90$0.109.00$94.10$97.90
86/8790/91Jul 31$0.90$0.109.00$86.10$90.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.08$2.4230.25
$80.00$82.50$85.00Aug 21$0.10$2.4024.00
$87.50$90.00$92.50Aug 21$0.10$2.4024.00
$89.00$90.00$91.00Jul 22$0.05$0.9519.00
$87.00$88.00$89.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.12$2.3819.83
$83.00$84.00$85.00Jul 20$0.05$0.9519.00
$92.00$93.00$94.00Jul 22$0.05$0.9519.00
$96.00$97.00$98.00Jul 22$0.05$0.9519.00
$89.00$90.00$91.00Jul 24$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-1.14, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$98.001:2Aug 3-$1.14$11.86
$103.00$110.001:2Aug 3-$2.04$4.96
$115.00$118.001:2Jul 29-$1.71$1.29
$109.00$110.001:2Jul 20$0.00$1.00
$102.00$103.001:2Jul 20-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 29-$0.57$4.43
$85.00$80.001:2Aug 7-$1.34$3.66
$90.00$85.001:2Aug 7-$2.18$2.82
$84.00$80.001:2Aug 14-$2.17$1.83
$88.00$85.001:2Jul 29-$1.89$1.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 12.34%, avg 5.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$99.00Aug 28$12.200.570.2%12.34%12.52%57
$100.00Aug 28$11.800.561.2%11.94%13.12%65151
$99.00Aug 21$11.650.560.2%11.79%11.96%763--
$101.00Aug 28$11.350.552.2%11.48%13.68%3047
$100.00Aug 21$11.300.551.2%11.43%12.62%5028.8K
$102.00Aug 28$11.050.533.2%11.18%14.39%631
$101.00Aug 21$10.800.532.2%10.93%13.12%10--
$99.00Aug 14$10.700.550.2%10.83%11.00%558
$103.00Aug 28$10.650.524.2%10.78%15.00%159
$102.00Aug 21$10.250.523.2%10.37%13.58%1--

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 106,873
Total Puts 44,760
Put/Call Ratio 0.42
Net Difference 62,113

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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

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