Tour v365
INTC
INTEL CORP
$98.15 +3.27%
7/20 15:00

Option Volume

Detail
Current (07/20 3:00pm) 567,041
Calls: 391,930 (69%)
Puts: 175,111 (31%)
Prior (07/17) 904,386
Calls: 471,114 (52%)
Puts: 433,272 (48%)
Current vs Prior -37.30%
Calls: -16.81% (Calls)
Puts: -59.58% (Puts)
Prior 7-Day Total 4,891,177
Calls: 3,035,151 (62%)
Puts: 1,856,026 (38%)
Prior 7-Day Average 698,739
Calls: 433,593 (62%)
Puts: 265,146 (38%)
Current vs Prior 7-Day Avg -18.85%
Calls: -9.61%
Puts: -33.96%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/20 3:00pm) $288.15M
Calls: $214.85M (75%)
Puts: $73.30M (25%)
Prior (07/17) $373.92M
Calls: $256.37M (69%)
Puts: $117.55M (31%)
Current vs Prior -22.94%
Calls: -16.20%
Puts: -37.64%
Prior 7-Day Total $2.71B
Calls: $1.88B (69%)
Puts: $836.02M (31%)
Prior 7-Day Average $387.65M
Calls: $268.22M (69%)
Puts: $119.43M (31%)
Current vs Prior 7-Day Avg -25.67%
Calls: -19.90%
Puts: -38.63%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/20 3:00pm) 0.45
Prior (07/17) 0.92
Current vs Prior -51.42%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -26.59%
Sentiment BULLISH

Open Interest

Detail
Current (07/20 3:00pm) 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 36,809,991
Calls: 18,768,140 (51%)
Puts: 18,041,851 (49%)
Prior 7-Day Average 5,258,570
Calls: 2,681,162 (51%)
Puts: 2,577,407 (49%)
Current vs Prior 7-Day Avg -6.13%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/20) | Next (07/22)Expiry (07/24) | Next (07/31)Expiry (07/20) | Next (08/21)
Current 1.41% | 6.63%14.06% | 17.58%1.41% | 24.21%
Prior 5.68% | 9.01%1.47% | 15.48%1.47% | 25.78%
Current vs Prior -75.25% | -26.36%+854.46% | +13.55%-4.56% | -6.09%
Prior 7-Day Avg 5.48% | 7.74%5.15% | 14.21%5.01% | 26.30%
Current vs 7-Day Avg -74.33% | -14.27%+172.79% | +23.64%-71.96% | -7.97%
Prior 7-Day Eod 5.68% | 9.01%1.47% | 15.48%1.47% | 25.78%
Current vs 7-Day Eod -75.25% | -26.36%+854.46% | +13.55%-4.56% | -6.09%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.61% | 4.62%
Calls: 4.35% | 4.87%
Puts: 10.87% | 4.37%
Prior 9.00% | 5.86%
Calls: 8.20% | 6.20%
Puts: 9.80% | 5.52%
Current vs Prior -15.44% | -21.16%
Prior 7-Day Avg 5.85% | 6.38%
Calls: 5.59% | 6.44%
Puts: 6.11% | 6.33%
Current vs 7-Day Avg +30.18% | -27.63%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($214.85M). Extreme bullish P/C ratio of 0.45 - heavy call buying (391,930 calls vs 175,111 puts). P/C ratio dropping 51% - 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 NEUTRAL
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
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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 543 of results (avg 4.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Jul 242.352.37$2.360.8%3960.261.2K
$93.00Jul 249.459.55$9.501.1%1410.66350
$94.00Jul 248.858.95$8.901.1%2730.63319
$110.00Jul 242.562.59$2.581.2%5.9K0.2813.5K
$104.00Jul 244.254.30$4.281.2%6160.405.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 242.322.34$2.330.9%1540.22437
$106.00Jul 2411.3511.45$11.400.9%880.65662
$105.00Jul 2410.6510.75$10.700.9%4770.623.7K
$104.00Jul 2410.0010.10$10.051.0%340.60774
$89.00Jul 242.872.90$2.891.0%1400.26302

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.43, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 220.110.12$0.128.3%4580.04324
$111.00Jul 220.170.19$0.1811.1%2980.06344
$110.00Jul 220.210.24$0.2213.6%4.3K0.073.2K
$109.00Jul 220.270.30$0.2910.3%1.5K0.09512
$108.00Jul 220.350.38$0.378.1%5150.11567
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 220.060.07$0.0714.3%1230.02787
$97.00Jul 200.110.13$0.1216.7%15.2K0.19263
$82.00Jul 220.120.14$0.1315.4%1630.03124
$83.00Jul 220.150.17$0.1612.5%2040.041.8K
$84.00Jul 220.200.21$0.214.8%2160.05514

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 2017.8018.30$18.052.8%1.0K1.001.1K
$81.00Jul 2016.8017.30$17.052.9%1.0K1.001.1K
$82.00Jul 2015.8016.30$16.053.1%41.001
$83.00Jul 2014.8015.30$15.053.3%71.0010
$84.00Jul 2013.8014.30$14.053.6%101.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 2014.7015.20$14.953.3%41.0050
$114.00Jul 2015.7016.20$15.953.1%21.0014
$115.00Jul 2016.6517.25$16.953.5%231.0054
$116.00Jul 2017.7018.20$17.952.8%71.0069
$109.00Jul 2010.7011.20$10.954.6%51.0058

Most actively traded options today. High liquidity = easy entry/exit. 687 active (total vol 406.8K, top 44.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 200.010.02$0.0250.0%44.2K0.044.3K
$80.00Jul 2217.9018.50$18.203.3%24.0K1.00126
$79.00Jul 2218.9019.45$19.172.9%24.0K1.001
$99.00Jul 200.060.08$0.0728.6%22.0K0.15710
$98.00Jul 200.450.47$0.464.3%13.7K0.55498
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Jul 200.110.13$0.1216.7%15.2K0.19263
$98.00Jul 200.310.33$0.326.3%12.7K0.45414
$99.00Jul 200.870.97$0.9210.9%8.1K0.85466
$95.00Jul 200.020.07$0.05100.0%5.2K0.021.8K
$96.00Jul 200.040.05$0.0520.0%4.7K0.071.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 223.0%, max 580.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 20Aug 28615.4%98.8%523.1%1.0K1.1K
$117.00Jul 20Aug 28567.4%99.9%467.8%284.2K
$116.00Jul 20Aug 28505.8%99.5%408.1%12148
$85.00Jul 20Aug 28478.5%97.1%392.9%349
$83.00Jul 20Aug 7552.1%113.5%386.5%810
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Jul 20Aug 28676.3%99.3%580.9%552
$80.00Jul 20Aug 28615.4%98.8%523.1%2.0K1.4K
$82.00Jul 20Aug 28590.7%99.2%495.6%7570
$83.00Jul 20Aug 28552.1%99.6%454.1%111115
$117.00Jul 20Aug 14567.4%105.2%439.5%280

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 451 found (best R:R 9.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$111.00$112.00Jul 29$0.10$0.90$0.109.00$111.10
$115.00$116.00Jul 29$0.11$0.89$0.118.09$115.11
$98.00$99.00Jul 29$0.12$0.88$0.127.33$98.12
$106.00$107.00Jul 22$0.13$0.87$0.136.69$106.13
$116.00$117.00Jul 24$0.13$0.87$0.136.69$116.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$83.00Jul 27$0.11$0.89$0.118.09$83.89
$82.00$80.00Jul 29$0.23$1.77$0.237.70$81.77
$80.00$79.00Jul 24$0.12$0.88$0.127.33$79.88
$90.00$89.00Jul 22$0.13$0.87$0.136.69$89.87
$80.00$79.00Jul 27$0.13$0.87$0.136.69$79.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 568 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.00Jul 24$0.90$0.90$0.109.00$80.90
$95.00$96.00Jul 20$0.89$0.89$0.118.09$95.89
$82.00$83.00Jul 31$0.88$0.88$0.127.33$82.88
$86.00$87.00Jul 22$0.87$0.87$0.136.69$86.87
$82.00$83.00Jul 24$0.87$0.87$0.136.69$82.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$108.00$107.00Jul 22$0.90$0.90$0.109.00$107.10
$113.00$112.00Jul 29$0.90$0.90$0.109.00$112.10
$117.00$116.00Jul 24$0.88$0.88$0.127.33$116.12
$110.00$109.00Jul 27$0.88$0.88$0.127.33$109.12
$109.00$108.00Jul 27$0.87$0.87$0.136.69$108.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.83, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$116.00Jul 20Jul 22$0.06505.8%109.2%
$115.00Jul 20Jul 22$0.07482.3%106.9%
$114.00Jul 20Jul 22$0.09458.5%106.0%
$113.00Jul 20Jul 22$0.11434.4%104.4%
$81.00Jul 20Jul 22$0.13676.3%134.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$117.00Jul 20Jul 22$0.05567.4%111.1%
$80.00Jul 20Jul 22$0.07615.4%137.0%
$114.00Jul 20Jul 22$0.07458.5%106.0%
$115.00Jul 20Jul 22$0.07482.3%106.9%
$81.00Jul 20Jul 22$0.08676.3%134.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 320 found (cheapest 0.79% of stock, avg 18.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$98.00Jul 20$0.46$0.32$0.78$97.22$98.780.79%
$99.00Jul 20$0.07$0.92$0.99$98.01$99.991.01%
$97.00Jul 20$1.26$0.12$1.38$95.62$98.381.41%
$100.00Jul 20$0.02$1.96$1.98$98.02$101.982.02%
$96.00Jul 20$2.21$0.05$2.26$93.74$98.262.30%
$101.00Jul 20$0.02$2.96$2.98$98.02$103.983.04%
$95.00Jul 20$3.10$0.05$3.15$91.85$98.153.21%
$102.00Jul 20$0.01$3.90$3.91$98.09$105.913.98%
$94.00Jul 20$4.05$0.01$4.06$89.94$98.064.14%
$103.00Jul 20$0.01$4.95$4.96$98.04$107.965.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.12% of stock, avg 15.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$99.00$96.00Jul 20$0.07$0.05$0.12$95.88$99.12
$99.00$97.00Jul 20$0.07$0.12$0.19$96.81$99.19
$99.00$98.00Jul 20$0.07$0.32$0.39$97.61$99.39
$103.00$94.00Jul 22$1.17$1.50$2.67$91.33$105.67
$102.00$94.00Jul 22$1.44$1.50$2.94$91.06$104.94
$103.00$95.00Jul 22$1.17$1.78$2.95$92.05$105.95
$102.00$95.00Jul 22$1.44$1.78$3.22$91.78$105.22
$101.00$94.00Jul 22$1.77$1.50$3.27$90.73$104.27
$103.00$96.00Jul 22$1.17$2.12$3.29$92.71$106.29
$101.00$95.00Jul 22$1.77$1.78$3.55$91.45$104.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 410 found (best R:R 13.29, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/8990/92Jul 29$1.86$0.1413.29$87.14$91.86
81/8385/87Aug 7$1.84$0.1611.50$81.16$86.84
83/8490/92Jul 29$1.82$0.1810.11$82.18$91.82
79/8084/85Jul 27$0.90$0.109.00$79.10$84.90
83/8489/90Aug 7$0.90$0.109.00$83.10$89.90
84/8589/90Aug 7$0.90$0.109.00$84.10$89.90
85/8689/90Aug 7$0.90$0.109.00$85.10$89.90
86/8793/94Aug 7$0.90$0.109.00$86.10$93.90
88/8993/94Aug 7$0.90$0.109.00$88.10$93.90
90/9198/99Aug 14$0.90$0.109.00$90.10$98.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.06$2.4440.67
$80.00$85.00$90.00Aug 14$0.16$4.8430.25
$87.50$90.00$92.50Aug 21$0.10$2.4024.00
$99.00$100.00$101.00Jul 20$0.05$0.9519.00
$85.00$86.00$87.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 3$0.15$4.8532.33
$80.00$82.00$84.00Aug 14$0.06$1.9432.33
$92.00$93.00$94.00Jul 24$0.05$0.9519.00
$104.00$105.00$106.00Jul 24$0.05$0.9519.00
$105.00$106.00$107.00Jul 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. 51 found (best net $-0.66, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 3-$2.30$2.70
$105.00$110.001:2Aug 3-$2.66$2.34
$90.00$97.001:2Aug 3-$5.59$1.41
$101.00$102.001:2Jul 20$0.00$1.00
$114.00$115.001:2Jul 22-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 3-$0.66$4.34
$90.00$85.001:2Aug 3-$1.58$3.42
$81.00$80.001:2Jul 20$0.00$1.00
$96.00$95.001:2Jul 20-$0.05$0.95
$80.00$79.001:2Jul 22-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 12.07%, avg 5.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$99.00Aug 28$11.850.560.9%12.07%12.94%107
$100.00Aug 28$11.750.551.9%11.97%13.86%93151
$99.00Aug 21$11.250.550.9%11.46%12.33%815--
$101.00Aug 28$11.050.532.9%11.26%14.16%3047
$100.00Aug 21$10.900.531.9%11.11%12.99%1.3K8.8K
$102.00Aug 28$10.750.523.9%10.95%14.88%2531
$101.00Aug 21$10.400.522.9%10.60%13.50%86--
$103.00Aug 28$10.350.514.9%10.55%15.49%659
$99.00Aug 14$10.250.540.9%10.44%11.31%1058
$102.00Aug 21$9.950.513.9%10.14%14.06%60--

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 391,930
Total Puts 175,111
Put/Call Ratio 0.45
Net Difference 216,819

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,035,151
Total Puts 1,856,026
Average Put/Call Ratio 0.61
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