Tour v522
INTC
INTEL CORP
$93.46 -3.34%
8/19 13:00

Option Volume

Detail
Current (08/19 1:00pm) 701,952
Calls: 461,211 (66%)
Puts: 240,741 (34%)
Prior (08/18) 633,321
Calls: 380,030 (60%)
Puts: 253,291 (40%)
Current vs Prior +10.84%
Calls: +21.36% (Calls)
Puts: -4.95% (Puts)
Prior 7-Day Total 5,526,122
Calls: 3,416,678 (62%)
Puts: 2,109,444 (38%)
Prior 7-Day Average 789,446
Calls: 488,096 (62%)
Puts: 301,349 (38%)
Current vs Prior 7-Day Avg -11.08%
Calls: -5.51%
Puts: -20.11%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/19 1:00pm) $287.95M
Calls: $180.72M (63%)
Puts: $107.23M (37%)
Prior (08/18) $234.21M
Calls: $137.70M (59%)
Puts: $96.51M (41%)
Current vs Prior +22.94%
Calls: +31.24%
Puts: +11.10%
Prior 7-Day Total $2.31B
Calls: $1.53B (66%)
Puts: $782.11M (34%)
Prior 7-Day Average $330.09M
Calls: $218.36M (66%)
Puts: $111.73M (34%)
Current vs Prior 7-Day Avg -12.77%
Calls: -17.24%
Puts: -4.03%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/19 1:00pm) 0.52
Prior (08/18) 0.67
Current vs Prior -21.68%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -14.93%
Sentiment BULLISH

Open Interest

Detail
Current (08/19 1:00pm) 6,189,883
Calls: 3,097,068 (50%)
Puts: 3,092,815 (50%)
Prior (08/18) 5,980,425
Calls: 3,005,416 (50%)
Puts: 2,975,009 (50%)
Current vs Prior +3.50%
Prior 7-Day Total 40,701,239
Calls: 20,228,125 (50%)
Puts: 20,473,114 (50%)
Prior 7-Day Average 5,814,462
Calls: 2,889,732 (50%)
Puts: 2,924,730 (50%)
Current vs Prior 7-Day Avg +6.46%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/19) | Next (08/21)Expiry (08/21) | Next (08/28)Expiry (08/19) | Next (09/18)
Current 1.65% | 4.74%4.74% | 8.70%1.65% | 15.60%
Prior 3.41% | 5.49%5.49% | 9.24%3.41% | 16.06%
Current vs Prior -51.72% | -13.69%-13.69% | -5.81%-51.72% | -2.87%
Prior 7-Day Avg 4.09% | 5.95%4.90% | 9.06%4.88% | 18.74%
Current vs 7-Day Avg -59.76% | -20.38%-3.27% | -3.96%-66.20% | -16.75%
Prior 7-Day Eod 3.41% | 5.49%5.49% | 9.24%3.41% | 16.06%
Current vs 7-Day Eod -51.72% | -13.69%-13.69% | -5.81%-51.72% | -2.87%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.82% | 3.61%
Calls: 8.22% | 4.07%
Puts: 7.41% | 3.15%
Prior 7.09% | 8.55%
Calls: 5.62% | 11.23%
Puts: 8.55% | 5.88%
Current vs Prior +10.30% | -57.78%
Prior 7-Day Avg 7.56% | 6.44%
Calls: 6.21% | 6.19%
Puts: 8.91% | 6.69%
Current vs 7-Day Avg +3.40% | -43.94%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($180.72M). Bullish P/C ratio of 0.52. P/C ratio dropping 22% - 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 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
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 430 of results (avg 6.6%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 182.002.03$2.011.5%3.2K0.2249.3K
$97.50Sep 185.105.20$5.151.9%1.1K0.453.3K
$75.00Sep 1819.3019.70$19.502.1%550.904.9K
$105.00Sep 182.892.95$2.922.1%12.6K0.3020.4K
$92.50Sep 187.207.35$7.282.1%9040.563.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 211.281.30$1.291.6%3.5K0.375.1K
$110.00Aug 2116.4016.75$16.582.1%2201.0012.4K
$93.00Aug 211.691.73$1.712.3%2.2K0.453.4K
$100.00Sep 1810.3510.60$10.482.4%4980.6117.8K
$92.50Sep 185.906.05$5.982.5%4390.445.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 69 found (avg $0.49, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 190.250.28$0.2711.1%19.8K0.3375
$93.00Aug 190.700.76$0.738.2%14.4K0.6575
$102.00Aug 210.170.19$0.1811.1%4.6K0.076.6K
$106.00Aug 210.060.07$0.0714.3%2.6K0.034.7K
$105.00Aug 210.070.08$0.0812.5%16.1K0.0324.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 190.070.08$0.0812.5%14.4K0.121.6K
$93.00Aug 190.260.29$0.2810.7%11.5K0.351.6K
$94.00Aug 190.780.84$0.817.4%6.7K0.676.1K
$86.00Aug 210.160.18$0.1711.8%1.3K0.072.5K
$85.00Aug 210.120.13$0.137.7%2.9K0.0510.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 347 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2617.4520.15$18.8014.4%--1.0015
$76.00Aug 2616.4519.25$17.8515.7%--1.0012
$75.00Aug 1918.1019.05$18.585.1%761.0031
$76.00Aug 1917.1018.05$17.585.4%1131.0073
$77.00Aug 1916.1517.05$16.605.4%1011.0076
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 194.404.80$4.608.7%6741.001.7K
$99.00Aug 195.405.95$5.689.7%1161.00534
$100.00Aug 196.456.80$6.635.3%4631.008.9K
$101.00Aug 197.157.80$7.488.7%7891.001.3K
$102.00Aug 198.308.80$8.555.8%731.00561

Most actively traded options today. High liquidity = easy entry/exit. 674 active (total vol 502.5K, top 22.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 190.080.10$0.0922.2%22.2K0.13618
$94.00Aug 190.250.28$0.2711.1%19.8K0.3375
$100.00Sep 184.204.30$4.252.4%16.8K0.3927.2K
$96.00Aug 190.040.05$0.0520.0%16.7K0.061.8K
$105.00Aug 210.070.08$0.0812.5%16.1K0.0324.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 190.070.08$0.0812.5%14.4K0.121.6K
$93.00Aug 190.260.29$0.2810.7%11.5K0.351.6K
$90.00Aug 190.000.01$0.01100.0%10.4K0.013.9K
$90.00Aug 210.670.69$0.682.9%9.5K0.2314.8K
$94.00Aug 212.192.26$2.223.2%7.0K0.537.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 9.0%, max 13.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 21Sep 1868.7%60.8%13.0%4.1K4.4K
$97.50Aug 21Sep 1871.1%63.7%11.6%4.8K7.4K
$93.00Aug 19Oct 265.7%61.5%6.7%14.5K76
$94.00Aug 19Oct 268.1%65.0%4.8%19.9K80
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 21Sep 1868.7%60.8%13.0%1.3K8.7K
$97.50Aug 21Sep 1871.1%63.7%11.6%1.4K11.9K
$93.00Aug 19Oct 265.7%61.5%6.7%11.5K1.7K
$94.00Aug 19Oct 268.1%65.0%4.8%6.7K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 344 found (best R:R 0.75, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$79.00Sep 11$0.57$0.43$0.5790%0.75$78.57
$82.00$83.00Sep 11$0.50$0.50$0.5083%1.00$82.50
$100.00$105.00Sep 18$1.33$3.67$1.3339%2.76$101.33
$105.00$110.00Sep 18$0.91$4.09$0.9130%4.49$105.91
$95.00$97.50Sep 18$0.93$1.57$0.9350%1.69$95.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$109.00$108.00Aug 28$0.60$0.40$0.6090%0.67$108.40
$109.00$108.00Sep 4$0.60$0.40$0.6084%0.67$108.40
$100.00$99.00Aug 24$0.60$0.40$0.6083%0.67$99.40
$104.00$103.00Sep 25$0.47$0.53$0.4766%1.13$103.53
$108.00$107.00Oct 2$0.55$0.45$0.5570%0.82$107.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 236 found (best R:R 0.44, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$106.00Sep 2$0.28$0.28$0.7280%0.39$105.28
$97.00$98.00Aug 26$0.40$0.40$0.6065%0.67$97.40
$103.00$104.00Aug 26$0.18$0.18$0.8285%0.22$103.18
$105.00$106.00Sep 11$0.29$0.29$0.7174%0.41$105.29
$97.00$98.00Sep 11$0.47$0.47$0.5356%0.89$97.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Oct 2$1.53$1.53$3.4771%0.44$83.47
$85.00$80.00Sep 25$1.41$1.41$3.5972%0.39$83.59
$80.00$75.00Oct 2$1.03$1.03$3.9780%0.26$78.97
$89.00$85.00Oct 2$1.57$1.57$2.4363%0.65$87.43
$80.00$75.00Sep 25$0.90$0.90$4.1081%0.22$79.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.56, cheapest $1.73)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Aug 28$1.8668.7%63.2%
$94.00Aug 19Aug 21$1.4568.1%68.8%
$93.00Aug 19Aug 21$1.4865.7%68.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Aug 28$1.7368.7%63.2%
$94.00Aug 19Aug 21$1.4168.1%68.8%
$93.00Aug 19Aug 21$1.4365.7%68.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 1.08% of stock, avg 10.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 19$0.73$0.28$1.01$91.99$94.011.08%
$94.00Aug 19$0.27$0.81$1.08$92.92$95.081.16%
$92.00Aug 19$1.57$0.08$1.65$90.35$93.651.77%
$95.00Aug 19$0.09$1.67$1.76$93.24$96.761.88%
$91.00Aug 19$2.50$0.03$2.53$88.47$93.532.71%
$96.00Aug 19$0.05$2.60$2.65$93.35$98.652.84%
$90.00Aug 19$3.45$0.01$3.46$86.54$93.463.70%
$97.00Aug 19$0.03$3.60$3.63$93.37$100.633.88%
$93.00Aug 21$2.21$1.71$3.92$89.08$96.924.19%
$94.00Aug 21$1.72$2.22$3.94$90.06$97.944.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.14% of stock, avg 7.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$92.00Aug 19$0.05$0.08$0.13$91.87$96.13
$95.00$92.00Aug 19$0.09$0.08$0.17$91.83$95.17
$94.00$92.00Aug 19$0.27$0.08$0.35$91.65$94.35
$96.00$93.00Aug 19$0.05$0.28$0.33$92.67$96.33
$95.00$93.00Aug 19$0.09$0.28$0.37$92.63$95.37
$94.00$93.00Aug 19$0.27$0.28$0.55$92.45$94.55
$97.50$91.00Aug 21$0.65$0.95$1.60$89.40$99.10
$98.00$89.00Aug 24$0.89$0.82$1.71$87.29$99.71
$97.00$91.00Aug 21$0.75$0.95$1.70$89.30$98.70
$97.50$91.50Aug 21$0.65$1.12$1.77$89.73$99.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 1.70, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
85/86105/106Sep 2$0.63$0.3756%1.70$85.37$105.63
85/86101/102Aug 31$0.57$0.4352%1.33$85.43$101.57
84/85105/106Sep 2$0.50$0.5059%1.00$84.50$105.50
85/86100/101Sep 2$0.64$0.3644%1.78$85.36$100.64
85/86103/104Sep 2$0.56$0.4452%1.27$85.44$103.56
80/81105/106Sep 2$0.40$0.6067%0.67$80.60$105.40
86/87105/106Sep 2$0.54$0.4653%1.17$86.46$105.54
85/86103/104Aug 31$0.48$0.5258%0.92$85.52$103.48
85/86102/103Sep 2$0.56$0.4449%1.27$85.44$102.56
85/8699/100Aug 31$0.59$0.4146%1.44$85.41$99.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 224 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$91.00$92.00$93.00Aug 19$0.09$0.9130%10.11
$82.50$85.00$87.50Sep 18$0.07$2.4311%34.71
$90.00$92.50$95.00Sep 18$0.09$2.4112%26.78
$93.00$94.00$95.00Aug 19$0.28$0.7252%2.57
$100.00$105.00$110.00Sep 18$0.42$4.5817%10.90
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$94.00$95.00$96.00Aug 19$0.07$0.9326%13.29
$82.50$85.00$87.50Sep 18$0.10$2.4011%24.00
$90.00$92.50$95.00Sep 18$0.12$2.3812%19.83
$100.00$105.00$110.00Sep 18$0.42$4.5817%10.90
$92.00$93.00$94.00Aug 19$0.33$0.6755%2.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 166 found (best net $-2.08, 161 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$85.001:2Aug 31-$2.08$5.92
$84.00$90.001:2Sep 2-$2.05$3.95
$91.00$92.001:2Aug 19-$0.64$0.36
$106.00$110.001:2Sep 2-$0.35$3.65
$105.00$110.001:2Sep 18-$1.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Sep 25-$0.68$4.32
$80.00$75.001:2Sep 25-$0.29$4.71
$80.00$75.001:2Oct 2-$0.49$4.51
$96.00$95.001:2Aug 19-$0.74$0.26
$85.00$80.001:2Oct 2-$1.02$3.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 173 found (best yield 6.05%, avg 2.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Oct 2$5.650.437.0%6.05%13.04%157428
$98.00Oct 2$6.300.464.9%6.74%11.60%1316
$103.00Oct 2$4.750.3810.2%5.08%15.29%846
$97.00Oct 2$6.600.483.8%7.06%10.85%1666
$96.00Oct 2$7.000.502.7%7.49%10.21%938
$95.00Oct 2$7.450.521.6%7.97%9.62%2820
$102.00Oct 2$4.900.399.1%5.24%14.38%2840
$99.00Oct 2$5.750.445.9%6.15%12.08%739
$94.00Oct 2$7.850.540.6%8.40%8.98%725
$104.00Oct 2$4.350.3611.3%4.65%15.93%3158

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 461,211
Total Puts 240,741
Put/Call Ratio 0.52
Net Difference 220,470

Prior's Put/Call Breakdown

Total Calls 380,030
Total Puts 253,291
Put/Call Ratio 0.67
Net Difference 126,739

Prior 7-Day Put/Call Summary

Total Calls 3,416,678
Total Puts 2,109,444
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