Tour v422
INTC
INTEL CORP
$91.67 -0.70%
$91.64 (-0.03%)🌙
as of 07/27 04:00 PM
7/27 16:00

Option Volume

Detail
Current (07/27 4:00pm) 1,022,354
Calls: 672,740 (66%)
Puts: 349,614 (34%)
Prior (07/24) 1,472,437
Calls: 937,665 (64%)
Puts: 534,772 (36%)
Current vs Prior -30.57%
Calls: -28.25% (Calls)
Puts: -34.62% (Puts)
Prior 7-Day Total 4,539,870
Calls: 2,787,325 (61%)
Puts: 1,752,545 (39%)
Prior 7-Day Average 648,552
Calls: 398,189 (61%)
Puts: 250,363 (39%)
Current vs Prior 7-Day Avg +57.64%
Calls: +68.95%
Puts: +39.64%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 4:00pm) $663.19M
Calls: $517.50M (78%)
Puts: $145.69M (22%)
Prior (07/24) $538.84M
Calls: $320.35M (59%)
Puts: $218.49M (41%)
Current vs Prior +23.08%
Calls: +61.54%
Puts: -33.32%
Prior 7-Day Total $1.80B
Calls: $1.04B (58%)
Puts: $764.57M (42%)
Prior 7-Day Average $257.24M
Calls: $148.01M (58%)
Puts: $109.22M (42%)
Current vs Prior 7-Day Avg +157.81%
Calls: +249.63%
Puts: +33.38%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 4:00pm) 0.52
Prior (07/24) 0.57
Current vs Prior -8.88%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -18.62%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 4:00pm) 5,128,781
Calls: 2,579,012 (50%)
Puts: 2,549,769 (50%)
Prior (07/24) 5,331,810
Calls: 2,728,425 (51%)
Puts: 2,603,385 (49%)
Current vs Prior -3.81%
Prior 7-Day Total 36,104,496
Calls: 18,202,497 (50%)
Puts: 17,901,999 (50%)
Prior 7-Day Average 5,157,785
Calls: 2,600,356 (50%)
Puts: 2,557,428 (50%)
Current vs Prior 7-Day Avg -0.56%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.11% | 6.32%8.89% | 12.58%17.67% | 26.03%
Prior 1.70% | 5.44%1.70% | 10.52%18.81% | 26.85%
Current vs Prior +271.02% | +63.46%+422.24% | +19.51%-6.06% | -3.07%
Prior 7-Day Avg 1.70% | 5.44%1.70% | 10.52%18.81% | 26.85%
Current vs 7-Day Avg +271.02% | +63.46%+422.24% | +19.51%-6.06% | -3.07%
Prior 7-Day Eod 1.70% | 5.44%10.67% | 13.66%18.88% | 26.93%
Current vs 7-Day Eod +271.02% | +63.46%-16.67% | -7.92%-6.40% | -3.34%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.21% | 3.68%
Calls: 5.88% | 3.59%
Puts: 8.54% | 3.78%
Prior 10.34% | 2.95%
Calls: 13.70% | 2.40%
Puts: 6.98% | 3.49%
Current vs Prior -30.27% | +24.75%
Prior 7-Day Avg 10.34% | 2.95%
Calls: 13.70% | 2.40%
Puts: 6.98% | 3.49%
Current vs 7-Day Avg -30.27% | +24.75%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($517.50M) vs puts ($145.69M). Dollar volume significantly above 7-day average (158% higher). Bullish P/C ratio of 0.52.

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
16:00BULLISHBULLISHBULLISH
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 364 of results (avg 5.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 291.301.32$1.311.5%8.6K0.32364
$89.00Aug 219.259.50$9.382.7%80.59--
$100.00Aug 214.804.95$4.883.1%4.0K0.3910.8K
$96.00Aug 216.206.40$6.303.2%1450.461.8K
$95.00Jul 312.402.48$2.443.3%5.9K0.39945
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2112.8013.05$12.931.9%5840.6121.8K
$110.00Aug 719.0019.50$19.252.6%1160.861.3K
$105.00Aug 2116.4516.90$16.672.7%2140.698.0K
$109.00Aug 718.1018.60$18.352.7%50.8580
$110.00Aug 1419.7020.25$19.982.8%2440.801.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Jul 270.050.06$0.0616.7%20.4K0.23386
$103.00Jul 290.160.19$0.1816.7%4570.06387
$110.00Jul 310.200.23$0.2213.6%7.5K0.059.7K
$109.00Jul 310.240.27$0.2611.5%4160.06552
$101.00Jul 290.270.30$0.2910.3%9210.10675
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 290.150.18$0.1618.8%1.5K0.05422
$81.00Jul 290.190.23$0.2119.0%2230.0637
$75.00Jul 310.200.23$0.2213.6%1.8K0.043.4K
$76.00Jul 310.240.29$0.2718.5%2450.05192
$82.00Jul 290.260.30$0.2814.3%2.2K0.08149

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Jul 2916.0518.60$17.3314.7%261.001
$75.00Jul 2915.3018.50$16.9018.9%301.00--
$76.00Jul 2914.1016.65$15.3816.6%491.009
$77.00Jul 2913.1015.65$14.3817.7%381.001
$78.00Jul 2912.1515.40$13.7823.6%281.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 271.161.69$1.4237.3%1.6K1.00444
$94.00Jul 272.172.69$2.4321.4%2.7K1.002.1K
$95.00Jul 273.203.70$3.4514.5%8.1K1.001.2K
$96.00Jul 274.154.80$4.4714.5%8251.001.0K
$97.00Jul 275.155.80$5.4811.9%2301.00763

Most actively traded options today. High liquidity = easy entry/exit. 661 active (total vol 569.1K, top 25.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 271.201.85$1.5342.5%25.5K0.98123
$91.00Jul 270.550.78$0.6734.3%24.4K0.90106
$92.00Jul 270.050.06$0.0616.7%20.4K0.23386
$93.00Jul 270.000.01$0.01100.0%17.1K0.02524
$100.00Jul 311.111.15$1.133.5%13.5K0.228.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 270.000.01$0.01100.0%20.3K0.023.0K
$88.00Jul 270.000.01$0.01100.0%16.3K0.01726
$87.00Jul 270.000.01$0.01100.0%14.0K0.01635
$89.00Jul 270.000.01$0.01100.0%13.6K0.01479
$85.00Jul 270.000.01$0.01100.0%9.5K0.012.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 481.2%, max 1132.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 27Sep 4960.0%84.6%1035.2%746
$110.00Jul 27Sep 4860.8%81.4%956.8%2463.7K
$74.00Jul 27Jul 311216.9%117.0%940.3%9512
$109.00Jul 27Sep 4882.7%85.8%928.6%105279
$108.00Jul 27Sep 4841.1%84.4%896.5%841.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Jul 27Aug 51216.9%98.8%1132.2%7107
$75.00Jul 27Sep 4960.0%84.6%1035.2%288529
$110.00Jul 27Sep 4860.8%81.4%956.8%8190
$109.00Jul 27Sep 4882.7%85.8%928.6%1525
$108.00Jul 27Aug 28841.1%83.0%913.3%26117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 371 found (best R:R 9.00, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$104.00Jul 31$0.10$0.90$0.109.00$103.10
$104.00$105.00Aug 3$0.10$0.90$0.109.00$104.10
$107.00$108.00Aug 5$0.10$0.90$0.109.00$107.10
$99.00$100.00Jul 29$0.11$0.89$0.118.09$99.11
$106.00$107.00Aug 5$0.11$0.89$0.118.09$106.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$78.00Aug 3$0.11$0.89$0.118.09$78.89
$81.00$80.00Aug 3$0.11$0.89$0.118.09$80.89
$77.00$76.00Aug 5$0.11$0.89$0.118.09$76.89
$81.00$80.00Jul 31$0.12$0.88$0.127.33$80.88
$78.00$77.00Aug 5$0.13$0.87$0.136.69$77.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 501 found (best R:R 13.29, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$76.00$80.00Aug 3$3.65$3.65$0.3510.43$79.65
$79.00$80.00Jul 31$0.88$0.88$0.127.33$79.88
$81.00$82.00Jul 31$0.88$0.88$0.127.33$81.88
$80.00$81.00Jul 31$0.87$0.87$0.136.69$80.87
$90.00$91.00Jul 27$0.86$0.86$0.146.14$90.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$106.00Aug 3$3.72$3.72$0.2813.29$106.28
$110.00$108.00Aug 5$1.80$1.80$0.209.00$108.20
$110.00$109.00Aug 7$0.90$0.90$0.109.00$109.10
$106.00$105.00Aug 5$0.89$0.89$0.118.09$105.11
$103.00$102.00Jul 31$0.88$0.88$0.127.33$102.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $0.80, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Jul 27Jul 29$0.07702.2%101.5%
$107.00Jul 27Jul 29$0.08742.8%109.1%
$105.00Jul 27Jul 29$0.10661.1%101.8%
$104.00Jul 27Jul 29$0.12619.2%99.2%
$103.00Jul 27Jul 29$0.17576.7%99.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.00Jul 27Jul 29$0.08902.2%131.3%
$78.00Jul 27Jul 29$0.08788.0%115.7%
$77.00Jul 27Jul 29$0.09844.9%127.0%
$79.00Jul 27Jul 29$0.13731.5%118.4%
$80.00Jul 27Jul 29$0.15675.5%113.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 325 found (cheapest 0.45% of stock, avg 15.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Jul 27$0.06$0.35$0.41$91.59$92.410.45%
$91.00Jul 27$0.67$0.03$0.70$90.30$91.700.76%
$93.00Jul 27$0.01$1.42$1.43$91.57$94.431.56%
$90.00Jul 27$1.53$0.01$1.54$88.46$91.541.68%
$89.00Jul 27$2.19$0.01$2.20$86.80$91.202.40%
$94.00Jul 27$0.01$2.43$2.44$91.56$96.442.66%
$95.00Jul 27$0.01$3.45$3.46$91.54$98.463.77%
$88.00Jul 27$3.53$0.01$3.54$84.46$91.543.86%
$96.00Jul 27$0.01$4.47$4.48$91.52$100.484.89%
$87.00Jul 27$4.55$0.01$4.56$82.44$91.564.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.10% of stock, avg 10.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$91.00Jul 27$0.06$0.03$0.09$90.91$92.09
$110.00$75.00Aug 10$1.08$0.87$1.95$73.05$111.95
$96.00$87.00Jul 29$1.04$1.00$2.04$84.96$98.04
$96.00$88.00Jul 29$1.04$1.24$2.28$85.72$98.28
$95.00$87.00Jul 29$1.31$1.00$2.31$84.69$97.31
$95.00$88.00Jul 29$1.31$1.24$2.55$85.45$97.55
$96.00$89.00Jul 29$1.04$1.55$2.59$86.41$98.59
$94.00$87.00Jul 29$1.65$1.00$2.65$84.35$96.65
$105.00$75.00Aug 10$1.84$0.87$2.71$72.29$107.71
$110.00$80.00Aug 10$1.08$1.69$2.77$77.23$112.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 9.00, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8690/91Aug 5$0.90$0.109.00$85.10$90.90
81/8285/86Aug 7$0.90$0.109.00$81.10$85.90
84/8587/88Aug 7$0.90$0.109.00$84.10$87.90
86/8790/91Aug 7$0.90$0.109.00$86.10$90.90
81/8288/89Aug 14$0.90$0.109.00$81.10$88.90
82/8386/87Aug 14$0.90$0.109.00$82.10$86.90
83/8486/87Aug 14$0.90$0.109.00$83.10$86.90
75/7880/82Aug 21$2.25$0.259.00$75.25$82.25
78/7980/82Aug 3$1.78$0.228.09$77.22$81.78
82/8386/87Aug 3$0.89$0.118.09$82.11$86.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 10$0.19$4.8125.32
$80.00$82.00$84.00Aug 5$0.08$1.9224.00
$75.00$77.50$80.00Aug 21$0.12$2.3819.83
$86.00$87.00$88.00Jul 29$0.05$0.9519.00
$98.00$99.00$100.00Jul 29$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$74.00$75.00$76.00Jul 29$0.05$0.9519.00
$83.00$84.00$85.00Jul 29$0.05$0.9519.00
$84.00$85.00$86.00Jul 29$0.05$0.9519.00
$84.00$85.00$86.00Jul 31$0.05$0.9519.00
$78.00$79.00$80.00Aug 3$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. 105 found (best net $-0.04, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 10-$0.32$4.68
$100.00$105.001:2Aug 10-$0.89$4.11
$95.00$100.001:2Aug 10-$1.18$3.82
$90.00$95.001:2Aug 10-$2.07$2.93
$85.00$90.001:2Aug 10-$3.53$1.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 7-$0.04$4.96
$80.00$75.001:2Aug 10-$0.05$4.95
$85.00$80.001:2Aug 10-$0.20$4.80
$80.00$75.001:2Aug 14-$0.42$4.58
$90.00$85.001:2Aug 10-$1.33$3.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 9.49%, avg 3.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Aug 28$8.700.540.4%9.49%9.85%328
$92.00Sep 4$8.500.540.4%9.27%9.63%3912
$94.00Sep 4$8.300.522.5%9.05%11.60%522
$93.00Sep 4$8.100.531.4%8.84%10.29%88
$95.00Sep 4$7.850.503.6%8.56%12.20%2189
$92.00Aug 21$7.750.540.4%8.45%8.81%3751.0K
$93.00Aug 28$7.650.531.4%8.35%9.80%2049
$92.50Aug 21$7.450.530.9%8.13%9.03%2041.3K
$94.00Aug 28$7.350.512.5%8.02%10.56%2155
$95.00Aug 28$7.350.493.6%8.02%11.65%103147

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 672,740
Total Puts 349,614
Put/Call Ratio 0.52
Net Difference 323,126

Prior's Put/Call Breakdown

Total Calls 937,665
Total Puts 534,772
Put/Call Ratio 0.57
Net Difference 402,893

Prior 7-Day Put/Call Summary

Total Calls 2,787,325
Total Puts 1,752,545
Average Put/Call Ratio 0.64
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