Tour v528
INTC
INTEL CORP
$121.50 -0.23%
9/22 10:00

Option Volume

Detail
Current (09/22 10:00am) 158,465
Calls: 109,323 (69%)
Puts: 49,142 (31%)
Prior (09/18) 185,636
Calls: 111,241 (60%)
Puts: 74,395 (40%)
Current vs Prior -14.64%
Calls: -1.72% (Calls)
Puts: -33.94% (Puts)
Prior 7-Day Total 6,371,881
Calls: 3,997,943 (63%)
Puts: 2,373,938 (37%)
Prior 7-Day Average 910,268
Calls: 571,134 (63%)
Puts: 339,134 (37%)
Current vs Prior 7-Day Avg -82.59%
Calls: -80.86%
Puts: -85.51%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:00am) $76.53M
Calls: $61.75M (81%)
Puts: $14.77M (19%)
Prior (09/18) $63.64M
Calls: $43.81M (69%)
Puts: $19.84M (31%)
Current vs Prior +20.25%
Calls: +40.97%
Puts: -25.52%
Prior 7-Day Total $2.07B
Calls: $1.45B (70%)
Puts: $615.54M (30%)
Prior 7-Day Average $295.56M
Calls: $207.63M (70%)
Puts: $87.93M (30%)
Current vs Prior 7-Day Avg -74.11%
Calls: -70.26%
Puts: -83.20%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:00am) 0.45
Prior (09/18) 0.67
Current vs Prior -32.79%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -25.42%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:00am) 5,725,016
Calls: 2,924,156 (51%)
Puts: 2,800,860 (49%)
Prior (09/18) 6,678,672
Calls: 3,405,876 (51%)
Puts: 3,272,796 (49%)
Current vs Prior -14.28%
Prior 7-Day Total 44,553,527
Calls: 22,775,674 (51%)
Puts: 21,777,853 (49%)
Prior 7-Day Average 6,364,789
Calls: 3,253,667 (51%)
Puts: 3,111,121 (49%)
Current vs Prior 7-Day Avg -10.05%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 3.79% | 5.99%5.99% | 9.65%15.60% | 25.32%
Prior 3.60% | 5.68%0.95% | 7.34%0.95% | 16.00%
Current vs Prior +5.16% | +5.46%+531.78% | +31.55%+1545.39% | +58.19%
Prior 7-Day Avg 3.91% | 5.54%3.65% | 8.16%3.68% | 16.56%
Current vs 7-Day Avg -3.08% | +8.25%+63.97% | +18.27%+323.79% | +52.92%
Prior 7-Day Eod 3.60% | 5.68%6.86% | 10.25%0.85% | 16.26%
Current vs 7-Day Eod +5.16% | +5.46%-12.72% | -5.79%+1727.27% | +55.71%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.17% | 6.17%
Calls: 2.61% | 6.79%
Puts: 1.74% | 5.56%
Prior 5.13% | 9.28%
Calls: 4.88% | 7.86%
Puts: 5.38% | 10.70%
Current vs Prior -57.70% | -33.51%
Prior 7-Day Avg 4.58% | 4.18%
Calls: 4.47% | 3.98%
Puts: 4.70% | 4.38%
Current vs 7-Day Avg -52.65% | +47.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($61.75M) vs puts ($14.77M). Extreme bullish P/C ratio of 0.45 - heavy call buying (109,323 calls vs 49,142 puts). P/C ratio dropping 33% - 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
16:00BULLISHBULLISHBULLISH
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 539 of results (avg 3.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 2516.6016.70$16.650.6%1.7K0.973.2K
$98.00Sep 2323.4523.60$23.530.6%41.001.5K
$99.00Oct 923.2523.40$23.330.6%--0.91458
$99.00Oct 222.8022.95$22.880.7%--0.96344
$99.00Sep 3022.6522.80$22.730.7%--0.9742
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 1625.3525.55$25.450.8%90.80599
$140.00Sep 2318.4518.60$18.520.8%61.0020
$145.00Sep 3023.7023.90$23.800.8%--0.9121
$145.00Sep 2523.4523.65$23.550.8%31.00105
$137.00Sep 2315.4515.60$15.521.0%31.0010

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.51, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Sep 230.120.14$0.1315.4%5750.06768
$134.00Sep 230.050.06$0.0616.7%1140.03324
$130.00Sep 230.170.19$0.1811.1%4.9K0.073.1K
$129.00Sep 230.230.26$0.2512.0%1820.10868
$128.00Sep 230.330.35$0.345.9%1.9K0.1318.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Sep 230.080.09$0.0911.1%3200.04574
$114.00Sep 230.160.19$0.1816.7%3260.07512
$115.00Sep 230.240.26$0.258.0%1.3K0.103.1K
$116.00Sep 230.360.38$0.375.4%6990.131.3K
$117.00Sep 230.500.53$0.525.8%9250.181.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 303 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Sep 2323.4523.60$23.530.6%41.001.5K
$100.00Sep 2321.4521.60$21.530.7%551.00207
$101.00Sep 2320.4520.60$20.530.7%31.0058
$99.00Sep 2322.4522.60$22.530.7%--1.0029
$102.00Sep 2319.4519.60$19.520.8%--0.99191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Sep 2312.4512.65$12.551.6%101.0012
$135.00Sep 2313.4513.60$13.521.1%61.0014
$136.00Sep 2314.4514.60$14.521.0%51.0036
$137.00Sep 2315.4515.60$15.521.0%31.0010
$140.00Sep 2318.4518.60$18.520.8%61.0020

Most actively traded options today. High liquidity = easy entry/exit. 549 active (total vol 119.6K, top 8.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 231.811.84$1.831.6%8.8K0.472.5K
$130.00Sep 230.170.19$0.1811.1%4.9K0.073.1K
$125.00Sep 230.800.83$0.823.7%4.7K0.262.6K
$121.00Sep 232.272.33$2.302.6%4.1K0.551.3K
$135.00Sep 250.370.41$0.3910.3%3.6K0.097.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 252.562.64$2.603.1%3.2K0.412.6K
$121.00Sep 231.781.81$1.801.7%3.2K0.451.6K
$120.00Sep 231.341.38$1.362.9%2.1K0.374.5K
$119.00Sep 230.991.03$1.014.0%1.7K0.302.0K
$115.00Sep 230.240.26$0.258.0%1.3K0.103.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 8.2%, max 12.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$127.00Sep 23Oct 575.0%66.8%12.2%2.1K4.9K
$126.00Sep 23Oct 574.2%66.5%11.6%1.1K1.4K
$122.00Sep 23Oct 572.1%65.6%10.0%8.8K2.5K
$124.00Sep 23Oct 572.8%66.2%10.0%1.4K1.4K
$121.00Sep 23Oct 1671.6%65.4%9.4%4.8K1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$124.00Sep 23Oct 572.9%66.2%10.2%289328
$121.00Sep 23Oct 1671.4%65.4%9.2%3.2K1.7K
$127.00Sep 23Oct 275.1%71.2%5.4%3239
$126.00Sep 23Oct 274.3%71.0%4.7%8184
$122.00Sep 23Oct 272.3%69.9%3.5%9272.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 328 found (best R:R 1.42, avg 2.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$125.00Oct 30$2.07$2.93$2.0757%1.42$122.07
$125.00$130.00Oct 30$1.76$3.24$1.7651%1.84$126.76
$130.00$135.00Oct 30$1.47$3.53$1.4744%2.40$131.47
$120.00$125.00Oct 23$2.11$2.89$2.1157%1.37$122.11
$135.00$140.00Oct 30$1.25$3.75$1.2539%3.00$136.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$102.00$101.00Oct 23$0.13$0.87$0.1317%6.69$101.87
$100.00$99.00Oct 30$0.14$0.86$0.1417%6.14$99.86
$107.00$106.00Oct 23$0.22$0.78$0.2224%3.55$106.78
$102.00$101.00Oct 30$0.18$0.82$0.1819%4.56$101.82
$110.00$109.00Oct 16$0.23$0.77$0.2325%3.35$109.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 225 found (best R:R 0.50, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$127.00$128.00Sep 30$0.36$0.36$0.6464%0.56$127.36
$122.00$123.00Sep 23$0.42$0.42$0.5853%0.72$122.42
$125.00$126.00Sep 23$0.21$0.21$0.7974%0.27$125.21
$126.00$127.00Sep 23$0.16$0.16$0.8479%0.19$126.16
$132.00$133.00Sep 25$0.11$0.11$0.8986%0.12$132.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$112.00Oct 5$1.00$1.00$2.0070%0.50$114.00
$114.00$112.00Oct 23$0.87$0.87$1.1366%0.77$113.13
$111.00$110.00Oct 30$0.50$0.50$0.5069%1.00$110.50
$116.00$115.00Oct 30$0.56$0.56$0.4462%1.27$115.44
$120.00$118.00Oct 5$1.00$1.00$1.0057%1.00$119.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.28, cheapest $1.16)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$121.00Sep 23Sep 25$1.3871.6%72.8%
$119.00Sep 23Sep 25$1.2571.5%72.8%
$120.00Sep 23Sep 25$1.3171.5%72.9%
$124.00Sep 23Sep 25$1.2872.8%74.6%
$123.00Sep 23Sep 25$1.3472.4%74.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$119.00Sep 23Sep 25$1.1671.7%72.8%
$121.00Sep 23Sep 25$1.2871.4%72.8%
$120.00Sep 23Sep 25$1.2471.4%72.9%
$124.00Sep 23Sep 25$1.2272.9%74.6%
$123.00Sep 23Sep 25$1.2772.5%74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 3.37% of stock, avg 10.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$121.00Sep 23$2.30$1.80$4.10$116.90$125.103.37%
$122.00Sep 23$1.83$2.30$4.13$117.87$126.133.40%
$120.00Sep 23$2.87$1.36$4.23$115.77$124.233.48%
$123.00Sep 23$1.41$2.91$4.32$118.68$127.323.56%
$119.00Sep 23$3.53$1.01$4.54$114.46$123.543.74%
$124.00Sep 23$1.08$3.58$4.66$119.34$128.663.84%
$118.00Sep 23$4.22$0.73$4.95$113.05$122.954.07%
$125.00Sep 23$0.82$4.30$5.12$119.88$130.124.21%
$117.00Sep 23$5.03$0.52$5.55$111.45$122.554.57%
$126.00Sep 23$0.61$5.13$5.74$120.26$131.744.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.93% of stock, avg 7.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$126.00$117.00Sep 23$0.61$0.52$1.13$115.87$127.13
$126.00$118.00Sep 23$0.61$0.73$1.34$116.66$127.34
$125.00$117.00Sep 23$0.82$0.52$1.34$115.66$126.34
$125.00$118.00Sep 23$0.82$0.73$1.55$116.45$126.55
$126.00$119.00Sep 23$0.61$1.01$1.62$117.38$127.62
$124.00$117.00Sep 23$1.08$0.52$1.60$115.40$125.60
$125.00$119.00Sep 23$0.82$1.01$1.83$117.17$126.83
$124.00$118.00Sep 23$1.08$0.73$1.81$116.19$125.81
$124.00$119.00Sep 23$1.08$1.01$2.09$116.91$126.09
$126.00$120.00Sep 23$0.61$1.36$1.97$118.03$127.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 2.12, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
115/116129/130Oct 2$0.68$0.3235%2.12$115.32$129.68
115/116131/132Oct 2$0.61$0.3939%1.56$115.39$131.61
115/116130/131Oct 2$0.61$0.3937%1.56$115.39$130.61
111/112129/130Sep 30$0.47$0.5350%0.89$111.53$129.47
116/117129/130Sep 30$0.61$0.3936%1.56$116.39$129.61
108/109129/130Oct 2$0.46$0.5451%0.85$108.54$129.46
110/111129/130Oct 2$0.50$0.5047%1.00$110.50$129.50
113/114129/130Oct 2$0.57$0.4340%1.33$113.43$129.57
112/113129/130Oct 2$0.54$0.4643%1.17$112.46$129.54
114/115129/130Oct 2$0.59$0.4138%1.44$114.41$129.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 11.20, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Oct 5$0.41$4.5920%11.20
$130.00$135.00$140.00Oct 23$0.18$4.8212%26.78
$130.00$135.00$140.00Sep 28$0.30$4.7016%15.67
$135.00$140.00$145.00Oct 5$0.19$4.8112%25.32
$130.00$135.00$140.00Oct 16$0.27$4.7314%17.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$112.00$115.00$118.00Oct 5$0.12$2.8815%24.00
$130.00$135.00$140.00Oct 9$0.28$4.7215%16.86
$120.00$125.00$130.00Oct 23$0.27$4.7314%17.52
$125.00$130.00$135.00Oct 16$0.35$4.6516%13.29
$125.00$130.00$135.00Oct 5$0.50$4.5021%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-0.83, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Sep 28-$0.04$4.96
$130.00$135.001:2Sep 30-$0.32$4.68
$135.00$140.001:2Sep 30-$0.19$4.81
$135.00$140.001:2Oct 2-$0.45$4.55
$130.00$135.001:2Oct 5-$0.95$4.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$130.001:2Sep 28-$0.83$9.17
$145.00$135.001:2Sep 30-$5.60$4.40
$130.00$125.001:2Sep 28-$2.26$2.74
$102.00$101.001:2Sep 23$0.00$1.00
$112.00$111.001:2Sep 23-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 7.16%, avg 2.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Oct 30$8.700.457.0%7.16%14.16%1843.0K
$135.00Oct 30$7.200.3911.1%5.93%17.04%392.9K
$140.00Oct 30$6.000.3415.2%4.94%20.16%4741.6K
$125.00Oct 30$10.450.512.9%8.60%11.48%2788.8K
$145.00Oct 30$5.000.2919.3%4.12%23.46%1926.2K
$130.00Oct 23$7.400.437.0%6.09%13.09%1031.2K
$125.00Oct 23$9.150.492.9%7.53%10.41%1471.2K
$135.00Oct 23$5.950.3611.1%4.90%16.01%101530
$140.00Oct 23$4.800.3115.2%3.95%19.18%58721
$145.00Oct 23$3.850.2619.3%3.17%22.51%2.2K375

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 109,323
Total Puts 49,142
Put/Call Ratio 0.45
Net Difference 60,181

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,997,943
Total Puts 2,373,938
Average Put/Call Ratio 0.60
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