Tour v528
INTC
INTEL CORP
$109.07 +0.25%
9/18 10:00

Option Volume

Detail
Current (09/18 10:00am) 185,636
Calls: 111,241 (60%)
Puts: 74,395 (40%)
Prior (09/17) 305,925
Calls: 227,032 (74%)
Puts: 78,893 (26%)
Current vs Prior -39.32%
Calls: -51.00% (Calls)
Puts: -5.70% (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 -79.29%
Calls: -80.89%
Puts: -76.33%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/18 10:00am) $63.64M
Calls: $43.81M (69%)
Puts: $19.84M (31%)
Prior (09/17) $133.43M
Calls: $119.70M (90%)
Puts: $13.73M (10%)
Current vs Prior -52.30%
Calls: -63.40%
Puts: +44.50%
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 -79.19%
Calls: -80.23%
Puts: -76.47%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/18 10:00am) 0.67
Prior (09/17) 0.35
Current vs Prior +92.45%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +18.52%
Sentiment BULLISH

Open Interest

Detail
Current (09/18 10:00am) 6,678,672
Calls: 3,405,876 (51%)
Puts: 3,272,796 (49%)
Prior (09/17) 6,394,922
Calls: 3,275,587 (51%)
Puts: 3,119,335 (49%)
Current vs Prior +4.44%
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 +6.49%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 2.33% | 3.94%2.33% | 7.20%2.33% | 15.68%
Prior 5.02% | 6.03%5.02% | 8.61%1.04% | 17.00%
Current vs Prior -53.59% | -34.58%-53.58% | -16.40%+124.12% | -7.78%
Prior 7-Day Avg 4.10% | 6.02%4.55% | 8.86%5.93% | 17.36%
Current vs 7-Day Avg -43.15% | -34.47%-48.80% | -18.80%-60.73% | -9.69%
Prior 7-Day Eod 5.02% | 6.03%5.03% | 8.57%1.60% | 15.34%
Current vs 7-Day Eod -53.59% | -34.58%-53.73% | -16.04%+45.17% | +2.20%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.57% | 2.61%
Calls: 5.83% | 3.11%
Puts: 3.31% | 2.11%
Prior 7.92% | 2.84%
Calls: 6.52% | 2.33%
Puts: 9.33% | 3.35%
Current vs Prior -42.30% | -8.10%
Prior 7-Day Avg 4.29% | 3.15%
Calls: 4.26% | 3.10%
Puts: 4.33% | 3.21%
Current vs 7-Day Avg +6.49% | -17.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($43.81M). Light premium activity with dollar volume down 52% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 92% - increased hedging/bearish positioning.

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 580 of results (avg 3.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Oct 1622.6022.75$22.680.7%120.90732
$87.50Sep 1821.5021.65$21.580.7%31.00780
$88.00Sep 2521.1521.30$21.230.7%--1.00558
$88.00Sep 2321.1021.25$21.180.7%--1.0020
$88.00Sep 2121.0521.20$21.130.7%--1.0046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1820.8521.00$20.930.7%231.00208
$129.00Sep 2119.8520.00$19.930.8%10.991
$128.00Sep 1818.8519.00$18.930.8%20.99--
$127.00Oct 218.5518.70$18.630.8%10.86--
$125.00Oct 1618.0518.20$18.130.8%60.752.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 95 found (avg $0.50, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Sep 180.090.10$0.1010.0%2.1K0.086.2K
$114.00Sep 180.050.06$0.0616.7%1.7K0.056.1K
$112.00Sep 180.170.18$0.185.6%7.7K0.1424.9K
$111.00Sep 180.320.34$0.336.1%8.3K0.238.5K
$110.00Sep 180.590.61$0.603.3%11.1K0.3752.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Sep 180.140.16$0.1513.3%2.0K0.117.5K
$107.00Sep 180.270.30$0.2910.3%2.2K0.204.3K
$108.00Sep 180.520.55$0.545.6%6.9K0.327.1K
$109.00Sep 180.920.95$0.943.2%4.5K0.474.8K
$103.00Sep 210.210.24$0.2213.6%730.10151

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 324 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Sep 1821.5021.65$21.580.7%31.00780
$88.00Sep 1821.0021.15$21.080.7%--1.00314
$89.00Sep 1820.0020.15$20.080.7%--1.00496
$90.00Sep 1819.0019.15$19.080.8%161.006.6K
$91.00Sep 1818.0018.15$18.080.8%601.001.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Sep 1814.8515.00$14.931.0%11.001
$125.00Sep 1815.8516.00$15.930.9%111.00337
$127.00Sep 1817.8518.00$17.930.8%41.00--
$130.00Sep 1820.8521.00$20.930.7%231.00208
$120.00Sep 1810.8511.00$10.931.4%91.001.5K

Most actively traded options today. High liquidity = easy entry/exit. 597 active (total vol 163.4K, top 11.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 180.590.61$0.603.3%11.1K0.3752.0K
$111.00Sep 180.320.34$0.336.1%8.3K0.238.5K
$112.00Sep 180.170.18$0.185.6%7.7K0.1424.9K
$100.00Sep 189.059.20$9.131.6%7.2K1.0029.7K
$103.00Sep 257.407.55$7.482.0%7.0K0.7711.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Sep 180.520.55$0.545.6%6.9K0.327.1K
$95.00Oct 20.750.80$0.786.4%5.0K0.117.3K
$109.00Sep 180.920.95$0.943.2%4.5K0.474.8K
$105.00Sep 180.070.09$0.0825.0%3.4K0.0717.2K
$110.00Oct 25.505.65$5.582.7%2.6K0.50429

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 25.8%, max 32.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$107.00Sep 18Oct 3088.2%66.8%32.0%8924.3K
$108.00Sep 18Oct 3085.7%66.7%28.6%1.5K12.5K
$109.00Sep 18Oct 3084.4%66.8%26.5%6.1K9.9K
$111.00Sep 18Oct 3086.0%70.4%22.2%8.3K8.6K
$110.00Sep 18Oct 3084.3%70.3%19.9%11.1K52.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$107.00Sep 18Oct 3088.2%66.8%32.0%2.2K4.3K
$108.00Sep 18Oct 3085.7%66.7%28.6%6.9K7.1K
$109.00Sep 18Oct 3084.4%66.8%26.5%4.5K4.8K
$111.00Sep 18Oct 3086.0%70.4%22.2%4492.8K
$110.00Sep 18Oct 3084.3%70.3%19.9%1.9K20.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 348 found (best R:R 3.00, avg 2.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$125.00Oct 30$1.25$3.75$1.2539%3.00$121.25
$105.00$110.00Oct 16$2.47$2.53$2.4762%1.02$107.47
$125.00$130.00Oct 30$1.07$3.93$1.0733%3.67$126.07
$120.00$125.00Oct 23$1.25$3.75$1.2537%3.00$121.25
$100.00$105.00Oct 16$3.11$1.89$3.1173%0.61$103.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$99.00Sep 28$0.13$0.87$0.1316%6.69$99.87
$103.00$102.00Sep 23$0.15$0.85$0.1518%5.67$102.85
$105.00$104.00Sep 23$0.24$0.76$0.2427%3.17$104.76
$110.00$109.00Sep 18$0.57$0.43$0.5763%0.75$109.43
$105.00$104.00Sep 21$0.15$0.85$0.1518%5.67$104.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 0.60, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$112.00$113.00Sep 28$0.39$0.39$0.6159%0.64$112.39
$110.00$111.00Sep 18$0.27$0.27$0.7363%0.37$110.27
$111.00$112.00Sep 18$0.15$0.15$0.8576%0.18$111.15
$110.00$111.00Sep 28$0.45$0.45$0.5552%0.82$110.45
$111.00$112.00Sep 21$0.29$0.29$0.7165%0.41$111.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Oct 16$1.88$1.88$3.1262%0.60$103.12
$109.00$107.00Oct 23$1.05$1.05$0.9554%1.11$107.95
$100.00$97.50Oct 16$0.72$0.72$1.7873%0.40$99.28
$97.50$95.00Oct 16$0.58$0.58$1.9278%0.30$96.92
$106.00$105.00Oct 30$0.50$0.50$0.5060%1.00$105.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.86, cheapest $0.82)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Sep 18Sep 21$0.8285.7%45.0%
$109.00Sep 18Sep 21$0.9084.4%45.0%
$110.00Sep 18Sep 21$0.8884.3%46.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Sep 18Sep 21$0.8285.7%45.0%
$109.00Sep 18Sep 21$0.8884.4%45.0%
$110.00Sep 18Sep 21$0.8684.3%46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 1.81% of stock, avg 10.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Sep 18$1.03$0.94$1.97$107.03$110.971.81%
$110.00Sep 18$0.60$1.51$2.11$107.89$112.111.93%
$108.00Sep 18$1.64$0.54$2.18$105.82$110.182.00%
$111.00Sep 18$0.33$2.24$2.57$108.43$113.572.36%
$107.00Sep 18$2.38$0.29$2.67$104.33$109.672.45%
$112.00Sep 18$0.18$3.08$3.26$108.74$115.262.99%
$106.00Sep 18$3.25$0.15$3.40$102.60$109.403.12%
$109.00Sep 21$1.93$1.82$3.75$105.25$112.753.44%
$108.00Sep 21$2.46$1.36$3.82$104.18$111.823.50%
$110.00Sep 21$1.48$2.37$3.85$106.15$113.853.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.17% of stock, avg 7.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$105.00Sep 18$0.10$0.08$0.18$104.82$113.18
$113.00$106.00Sep 18$0.10$0.15$0.25$105.75$113.25
$112.00$105.00Sep 18$0.18$0.08$0.26$104.74$112.26
$112.00$106.00Sep 18$0.18$0.15$0.33$105.67$112.33
$113.00$107.00Sep 18$0.10$0.29$0.39$106.61$113.39
$112.00$107.00Sep 18$0.18$0.29$0.47$106.53$112.47
$111.00$105.00Sep 18$0.33$0.08$0.41$104.59$111.41
$111.00$106.00Sep 18$0.33$0.15$0.48$105.52$111.48
$111.00$107.00Sep 18$0.33$0.29$0.62$106.38$111.62
$113.00$108.00Sep 18$0.10$0.54$0.64$107.36$113.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 1.04, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
103/104117/118Sep 28$0.51$0.4947%1.04$103.49$117.51
103/104119/120Sep 28$0.46$0.5452%0.85$103.54$119.46
98/99119/120Oct 9$0.51$0.4947%1.04$98.49$119.51
100/101117/118Sep 28$0.41$0.5956%0.69$100.59$117.41
100/101119/120Sep 28$0.36$0.6461%0.56$100.64$119.36
98/99117/118Oct 9$0.54$0.4643%1.17$98.46$117.54
102/103118/119Oct 2$0.54$0.4643%1.17$102.46$118.54
96/97119/120Oct 9$0.46$0.5450%0.85$96.54$119.46
99/100119/120Oct 9$0.52$0.4844%1.08$99.48$119.52
101/102119/120Sep 30$0.44$0.5652%0.79$101.56$119.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 30$0.18$4.8212%26.78
$105.00$110.00$115.00Oct 16$0.52$4.4821%8.62
$120.00$125.00$130.00Oct 9$0.32$4.6814%14.63
$115.00$120.00$125.00Oct 16$0.39$4.6117%11.82
$120.00$125.00$130.00Oct 16$0.31$4.6914%15.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Oct 16$0.36$4.6417%12.89
$120.00$125.00$130.00Oct 30$0.25$4.7512%19.00
$105.00$110.00$115.00Oct 16$0.55$4.4521%8.09
$120.00$125.00$130.00Oct 16$0.34$4.6614%13.71
$110.00$111.00$112.00Sep 18$0.11$0.8923%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 160 found (best net $-2.03, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Sep 30-$0.15$4.85
$125.00$130.001:2Sep 28-$0.04$4.96
$121.00$125.001:2Sep 28-$0.18$3.82
$109.00$110.001:2Sep 18-$0.17$0.83
$120.00$125.001:2Oct 9-$0.89$4.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$129.00$120.001:2Sep 21-$2.03$6.97
$116.00$111.001:2Sep 28-$1.63$3.37
$125.00$117.001:2Oct 9-$4.81$3.19
$109.00$108.001:2Sep 18-$0.14$0.86
$105.00$100.001:2Oct 16-$1.32$3.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 6.88%, avg 2.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Oct 30$7.500.456.3%6.88%13.23%237
$118.00Oct 30$6.850.428.2%6.28%14.47%242
$115.00Oct 30$7.850.465.4%7.20%12.63%352.2K
$117.00Oct 30$7.150.437.3%6.56%13.83%--10
$112.00Oct 30$9.100.502.7%8.34%11.03%68390
$113.00Oct 30$8.600.493.6%7.88%11.49%1132
$114.00Oct 30$8.200.474.5%7.52%12.04%--115
$119.00Oct 30$6.500.409.1%5.96%15.06%119
$120.00Oct 30$6.200.3910.0%5.68%15.71%358.7K
$111.00Oct 30$9.400.521.8%8.62%10.39%878

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 111,241
Total Puts 74,395
Put/Call Ratio 0.67
Net Difference 36,846

Prior's Put/Call Breakdown

Total Calls 227,032
Total Puts 78,893
Put/Call Ratio 0.35
Net Difference 148,139

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