Tour v528
INTC
INTEL CORP
$111.18 +10.02%
9/17 13:00

Option Volume

Detail
Current (09/17 1:00pm) 1,077,443
Calls: 708,893 (66%)
Puts: 368,550 (34%)
Prior (09/16) 690,862
Calls: 488,079 (71%)
Puts: 202,783 (29%)
Current vs Prior +55.96%
Calls: +45.24% (Calls)
Puts: +81.75% (Puts)
Prior 7-Day Total 6,274,060
Calls: 4,074,158 (65%)
Puts: 2,199,902 (35%)
Prior 7-Day Average 896,294
Calls: 582,022 (65%)
Puts: 314,271 (35%)
Current vs Prior 7-Day Avg +20.21%
Calls: +21.80%
Puts: +17.27%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 1:00pm) $525.88M
Calls: $434.23M (83%)
Puts: $91.64M (17%)
Prior (09/16) $162.17M
Calls: $124.41M (77%)
Puts: $37.76M (23%)
Current vs Prior +224.27%
Calls: +249.03%
Puts: +142.69%
Prior 7-Day Total $2.14B
Calls: $1.55B (72%)
Puts: $589.96M (28%)
Prior 7-Day Average $305.86M
Calls: $221.58M (72%)
Puts: $84.28M (28%)
Current vs Prior 7-Day Avg +71.93%
Calls: +95.97%
Puts: +8.73%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 1:00pm) 0.52
Prior (09/16) 0.42
Current vs Prior +25.13%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -7.87%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 1:00pm) 6,394,922
Calls: 3,275,587 (51%)
Puts: 3,119,335 (49%)
Prior (09/16) 6,372,343
Calls: 3,255,103 (51%)
Puts: 3,117,240 (49%)
Current vs Prior +0.35%
Prior 7-Day Total 43,899,687
Calls: 22,476,469 (51%)
Puts: 21,423,218 (49%)
Prior 7-Day Average 6,271,383
Calls: 3,210,924 (51%)
Puts: 3,060,459 (49%)
Current vs Prior 7-Day Avg +1.97%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 3.81% | 5.34%3.81% | 8.47%3.81% | 17.09%
Prior 5.02% | 6.03%5.02% | 8.61%1.04% | 17.00%
Current vs Prior -23.99% | -11.35%-23.99% | -1.59%+267.01% | +0.52%
Prior 7-Day Avg 4.10% | 6.02%4.55% | 8.86%5.93% | 17.36%
Current vs 7-Day Avg -6.91% | -11.19%-16.16% | -4.41%-35.70% | -1.56%
Prior 7-Day Eod 5.02% | 6.03%5.03% | 8.57%1.60% | 15.34%
Current vs 7-Day Eod -23.99% | -11.35%-24.23% | -1.16%+137.73% | +11.40%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 0.70% | 2.66%
Calls: 0.52% | 2.15%
Puts: 0.87% | 3.17%
Prior 7.92% | 2.84%
Calls: 6.52% | 2.33%
Puts: 9.33% | 3.35%
Current vs Prior -91.16% | -6.34%
Prior 7-Day Avg 4.29% | 3.15%
Calls: 4.26% | 3.10%
Puts: 4.33% | 3.21%
Current vs 7-Day Avg -83.69% | -15.67%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($434.23M) vs puts ($91.64M). Massive premium surge with dollar volume up 224% vs prior. Dollar volume significantly above 7-day average (72% higher). Above-average activity with volume up 56% vs prior.

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 625 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Sep 181.941.95$1.940.5%17.8K0.521.3K
$93.00Sep 1818.1518.25$18.200.5%1240.99654
$89.00Oct 222.6522.80$22.730.7%430.93252
$89.00Sep 2522.3022.45$22.380.7%281.00159
$89.00Sep 2322.2022.35$22.280.7%41.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Sep 2115.8515.95$15.900.6%10.96--
$133.00Sep 2522.0022.15$22.080.7%30.94--
$110.00Oct 167.257.30$7.280.7%4.3K0.446.7K
$132.00Sep 2521.0521.20$21.130.7%30.93--
$130.00Sep 2118.8018.95$18.880.8%20.98--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 102 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Sep 180.050.06$0.0616.7%4610.0346
$120.00Sep 180.130.14$0.147.1%13.0K0.0636.6K
$121.00Sep 180.100.11$0.119.1%1.2K0.05200
$119.00Sep 180.190.20$0.205.0%1.4K0.0895
$118.00Sep 180.260.27$0.273.7%2.3K0.11191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Sep 180.110.12$0.128.3%7.0K0.051.8K
$104.00Sep 180.150.16$0.166.3%5.9K0.07983
$102.00Sep 180.080.09$0.0911.1%3.1K0.042.2K
$101.00Sep 180.060.07$0.0714.3%3.5K0.032.5K
$105.00Sep 180.220.23$0.234.3%20.0K0.1010.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 342 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Sep 2122.1022.30$22.200.9%71.0018
$90.00Sep 2121.1521.30$21.230.7%131.0027
$91.00Sep 2120.1520.30$20.230.7%21.0032
$92.00Sep 2119.1519.30$19.230.8%61.0011
$93.00Sep 2118.1518.30$18.230.8%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Sep 1811.8011.95$11.881.3%21.005
$124.00Sep 1812.8012.95$12.881.2%241.00--
$125.00Sep 1813.8013.95$13.881.1%411.00338
$126.00Sep 1814.7514.95$14.851.3%151.00--
$127.00Sep 1815.7515.95$15.851.3%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 716 active (total vol 849.4K, top 71.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 182.482.50$2.490.8%71.1K0.6162.4K
$112.00Sep 181.491.51$1.501.3%40.0K0.442.5K
$115.00Oct 24.454.50$4.471.1%24.6K0.4322.2K
$115.00Sep 180.630.65$0.643.1%23.0K0.2320.9K
$120.00Oct 165.005.05$5.031.0%18.9K0.3824.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Sep 180.660.67$0.671.5%27.6K0.2485
$110.00Sep 181.291.32$1.312.3%22.3K0.3917.3K
$105.00Sep 180.220.23$0.234.3%20.0K0.1010.5K
$109.00Sep 180.930.95$0.942.1%20.0K0.31173
$106.00Sep 180.320.33$0.333.0%17.7K0.1367

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 6.3%, max 19.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Sep 18Oct 3081.2%74.4%9.1%3.0K1.6K
$107.00Sep 18Oct 3076.3%70.8%7.8%16.8K3.5K
$115.00Sep 18Oct 3079.4%73.9%7.4%25.2K21.1K
$108.00Sep 18Oct 3075.2%71.0%5.9%17.2K10.9K
$110.00Sep 18Oct 3074.7%70.6%5.7%71.5K62.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Sep 18Oct 281.2%68.0%19.4%11215
$107.00Sep 18Oct 3076.3%70.8%7.8%14.8K136
$115.00Sep 18Oct 3079.4%73.9%7.4%4612.6K
$114.00Sep 18Oct 2377.8%73.0%6.6%22823
$108.00Sep 18Oct 3075.2%71.0%5.9%27.6K86

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 366 found (best R:R 2.57, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$125.00Oct 30$1.40$3.60$1.4043%2.57$121.40
$120.00$125.00Oct 23$1.40$3.60$1.4042%2.57$121.40
$105.00$110.00Oct 16$2.65$2.35$2.6566%0.89$107.65
$125.00$130.00Oct 30$1.25$3.75$1.2537%3.00$126.25
$110.00$115.00Oct 16$2.15$2.85$2.1556%1.33$112.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$99.00Sep 30$0.14$0.86$0.1418%6.14$99.86
$105.00$104.00Sep 30$0.26$0.74$0.2630%2.85$104.74
$106.00$105.00Sep 28$0.28$0.72$0.2831%2.57$105.72
$102.00$101.00Oct 2$0.22$0.78$0.2224%3.55$101.78
$104.00$103.00Sep 21$0.11$0.89$0.1114%8.09$103.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 252 found (best R:R 0.86, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$119.00$120.00Sep 30$0.33$0.33$0.6768%0.49$119.33
$116.00$117.00Sep 23$0.28$0.28$0.7268%0.39$116.28
$112.00$113.00Sep 18$0.37$0.37$0.6356%0.59$112.37
$114.00$115.00Sep 21$0.30$0.30$0.7065%0.43$114.30
$118.00$119.00Sep 21$0.14$0.14$0.8682%0.16$118.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$105.00Oct 16$2.31$2.31$2.6956%0.86$107.69
$105.00$100.00Oct 16$1.77$1.77$3.2366%0.55$103.23
$107.00$106.00Sep 28$0.46$0.46$0.5466%0.85$106.54
$108.00$107.00Oct 30$0.53$0.53$0.4760%1.13$107.47
$97.50$95.00Oct 16$0.57$0.57$1.9379%0.30$96.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.82, cheapest $0.81)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Sep 18Sep 21$0.8176.6%58.3%
$112.00Sep 18Sep 21$0.8375.8%57.8%
$110.00Sep 18Sep 21$0.8474.7%56.7%
$111.00Sep 18Sep 21$0.8574.5%56.7%
$109.00Sep 18Sep 21$0.8073.9%56.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Sep 18Sep 21$0.8176.6%58.3%
$112.00Sep 18Sep 21$0.8575.8%57.8%
$110.00Sep 18Sep 21$0.8274.7%56.7%
$111.00Sep 18Sep 21$0.8674.5%56.7%
$109.00Sep 18Sep 21$0.7773.9%56.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 3.32% of stock, avg 10.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Sep 18$1.94$1.75$3.69$107.31$114.693.32%
$110.00Sep 18$2.49$1.31$3.80$106.20$113.803.42%
$112.00Sep 18$1.50$2.30$3.80$108.20$115.803.42%
$109.00Sep 18$3.10$0.94$4.04$104.96$113.043.63%
$113.00Sep 18$1.13$2.94$4.07$108.93$117.073.66%
$114.00Sep 18$0.86$3.65$4.51$109.49$118.514.06%
$108.00Sep 18$3.85$0.67$4.52$103.48$112.524.07%
$115.00Sep 18$0.64$4.45$5.09$109.91$120.094.58%
$107.00Sep 18$4.65$0.47$5.12$101.88$112.124.61%
$111.00Sep 21$2.79$2.61$5.40$105.60$116.404.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.85% of stock, avg 8.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Sep 18$0.48$0.47$0.95$106.05$116.95
$115.00$107.00Sep 18$0.64$0.47$1.11$105.89$116.11
$116.00$108.00Sep 18$0.48$0.67$1.15$106.85$117.15
$115.00$108.00Sep 18$0.64$0.67$1.31$106.69$116.31
$114.00$107.00Sep 18$0.86$0.47$1.33$105.67$115.33
$114.00$108.00Sep 18$0.86$0.67$1.53$106.47$115.53
$116.00$109.00Sep 18$0.48$0.94$1.42$107.58$117.42
$115.00$109.00Sep 18$0.64$0.94$1.58$107.42$116.58
$114.00$109.00Sep 18$0.86$0.94$1.80$107.20$115.80
$113.00$107.00Sep 18$1.13$0.47$1.60$105.40$114.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 1.33, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
98/99119/120Sep 30$0.57$0.4352%1.33$98.43$119.57
101/102119/120Sep 30$0.63$0.3746%1.70$101.37$119.63
95/96119/120Sep 30$0.49$0.5157%0.96$95.51$119.49
106/107117/118Sep 28$0.72$0.2832%2.57$106.28$117.72
103/104119/120Sep 30$0.63$0.3741%1.70$103.37$119.63
102/103119/120Sep 30$0.59$0.4143%1.44$102.41$119.59
96/97119/120Sep 30$0.46$0.5455%0.85$96.54$119.46
100/101119/120Sep 30$0.53$0.4748%1.13$100.47$119.53
106/107120/121Sep 25$0.55$0.4542%1.22$106.45$120.55
106/107117/118Sep 25$0.63$0.3734%1.70$106.37$117.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 30$0.15$4.8511%32.33
$120.00$125.00$130.00Oct 23$0.25$4.7512%19.00
$115.00$120.00$125.00Oct 16$0.37$4.6316%12.51
$120.00$125.00$130.00Oct 2$0.36$4.6416%12.89
$120.00$125.00$130.00Oct 9$0.34$4.6615%13.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 2$0.32$4.6816%14.62
$120.00$125.00$130.00Oct 9$0.33$4.6715%14.15
$124.00$127.00$130.00Sep 23$0.05$2.957%59.00
$115.00$120.00$125.00Oct 16$0.39$4.6116%11.82
$120.00$125.00$130.00Oct 16$0.33$4.6714%14.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-2.02, 161 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Sep 28-$0.22$4.78
$120.00$125.001:2Sep 30-$0.56$4.44
$120.00$125.001:2Oct 2-$0.87$4.13
$125.00$130.001:2Sep 28-$0.26$4.74
$125.00$130.001:2Sep 30-$0.41$4.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Sep 28-$2.02$7.98
$92.00$91.001:2Sep 18$0.00$1.00
$105.00$104.001:2Sep 18-$0.09$0.91
$102.00$101.001:2Sep 18-$0.05$0.95
$103.00$102.001:2Sep 18-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 7.29%, avg 2.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$119.00Oct 30$8.100.457.0%7.29%14.32%1411
$117.00Oct 30$8.800.475.2%7.92%13.15%123
$118.00Oct 30$8.400.466.1%7.56%13.69%1914
$120.00Oct 30$7.750.437.9%6.97%14.90%9.9K289
$116.00Oct 30$9.150.494.3%8.23%12.57%3433
$125.00Oct 30$6.400.3712.4%5.76%18.19%11.5K331
$115.00Oct 30$9.500.503.4%8.54%11.98%2.3K145
$114.00Oct 30$9.900.512.5%8.90%11.44%4884
$113.00Oct 30$10.350.531.6%9.31%10.95%20114
$112.00Oct 30$10.750.540.7%9.67%10.41%46929

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 708,893
Total Puts 368,550
Put/Call Ratio 0.52
Net Difference 340,343

Prior's Put/Call Breakdown

Total Calls 488,079
Total Puts 202,783
Put/Call Ratio 0.42
Net Difference 285,296

Prior 7-Day Put/Call Summary

Total Calls 4,074,158
Total Puts 2,199,902
Average Put/Call Ratio 0.56
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