Tour v528
INTC
INTEL CORP
$121.34 -0.36%
9/22 11:00

Option Volume

Detail
Current (09/22 11:00am) 372,672
Calls: 243,500 (65%)
Puts: 129,172 (35%)
Prior (09/18) 390,361
Calls: 225,301 (58%)
Puts: 165,060 (42%)
Current vs Prior -4.53%
Calls: +8.08% (Calls)
Puts: -21.74% (Puts)
Prior 7-Day Total 7,969,625
Calls: 5,012,411 (63%)
Puts: 2,957,214 (37%)
Prior 7-Day Average 1,138,517
Calls: 716,058 (63%)
Puts: 422,459 (37%)
Current vs Prior 7-Day Avg -67.27%
Calls: -65.99%
Puts: -69.42%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 11:00am) $405.54M
Calls: $341.40M (84%)
Puts: $64.15M (16%)
Prior (09/18) $127.03M
Calls: $75.80M (60%)
Puts: $51.23M (40%)
Current vs Prior +219.25%
Calls: +350.37%
Puts: +25.22%
Prior 7-Day Total $2.97B
Calls: $2.26B (76%)
Puts: $703.63M (24%)
Prior 7-Day Average $423.63M
Calls: $323.11M (76%)
Puts: $100.52M (24%)
Current vs Prior 7-Day Avg -4.27%
Calls: +5.66%
Puts: -36.18%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 11:00am) 0.53
Prior (09/18) 0.73
Current vs Prior -27.59%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -9.46%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 11:00am) 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 43,858,206
Calls: 22,421,541 (51%)
Puts: 21,436,665 (49%)
Prior 7-Day Average 6,265,458
Calls: 3,203,077 (51%)
Puts: 3,062,380 (49%)
Current vs Prior 7-Day Avg -8.63%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 3.52% | 5.67%5.67% | 9.21%15.31% | 25.04%
Prior 5.00% | 6.86%6.86% | 10.25%0.85% | 16.25%
Current vs Prior -29.61% | -17.38%-17.38% | -10.07%+1693.43% | +54.03%
Prior 7-Day Avg 4.10% | 5.80%4.12% | 8.49%2.85% | 16.25%
Current vs 7-Day Avg -14.22% | -2.32%+37.75% | +8.49%+436.73% | +54.04%
Prior 7-Day Eod 5.00% | 6.86%6.86% | 10.25%0.85% | 16.26%
Current vs 7-Day Eod -29.61% | -17.38%-17.40% | -10.09%+1693.01% | +53.99%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.59% | 3.65%
Calls: 2.93% | 4.44%
Puts: 2.25% | 2.86%
Prior 5.13% | 3.59%
Calls: 4.88% | 3.46%
Puts: 5.38% | 3.72%
Current vs Prior -49.51% | +1.67%
Prior 7-Day Avg 5.12% | 4.19%
Calls: 4.92% | 4.06%
Puts: 5.32% | 4.33%
Current vs 7-Day Avg -49.39% | -12.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($341.40M) vs puts ($64.15M). Massive premium surge with dollar volume up 219% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 28% - 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 NEUTRAL
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
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 566 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Sep 3019.6019.70$19.650.5%--0.94113
$98.00Oct 2325.4025.55$25.480.6%10.86132
$97.50Oct 1624.9025.05$24.980.6%260.923.7K
$98.00Oct 1624.4524.60$24.530.6%30.913
$98.00Oct 223.6023.75$23.680.6%90.97348
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 3023.8524.00$23.930.6%--0.9421
$140.00Oct 1621.1021.25$21.180.7%20.75559
$145.00Oct 1625.3525.55$25.450.8%100.80599
$140.00Sep 2318.6018.75$18.680.8%140.9920
$130.00Oct 912.2012.30$12.250.8%40.65508

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.48, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Sep 230.160.18$0.1711.8%6660.08868
$130.00Sep 230.120.13$0.137.7%6.4K0.063.1K
$128.00Sep 230.230.25$0.248.3%2.7K0.1018.5K
$127.00Sep 230.320.35$0.348.8%3.0K0.144.9K
$126.00Sep 230.460.49$0.486.2%2.7K0.181.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Sep 230.100.11$0.119.1%4860.05638
$114.00Sep 230.140.17$0.1618.8%6320.07512
$115.00Sep 230.210.23$0.229.1%4.0K0.093.1K
$111.00Sep 230.050.06$0.0616.7%2750.03474
$116.00Sep 230.310.32$0.323.1%1.1K0.131.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 308 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Sep 2323.3023.45$23.380.6%41.001.5K
$99.00Sep 2322.3022.45$22.380.7%121.0029
$100.00Sep 2321.3021.45$21.380.7%571.00207
$101.00Sep 2320.3020.45$20.380.7%61.0058
$102.00Sep 2319.3019.45$19.380.8%11.00191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 2318.6018.75$18.680.8%140.9920
$137.00Sep 2315.6015.75$15.681.0%30.9910
$136.00Sep 2314.6014.75$14.681.0%60.9936
$135.00Sep 2313.6013.75$13.681.1%60.9814
$134.00Sep 2312.6012.75$12.681.2%120.9812

Most actively traded options today. High liquidity = easy entry/exit. 615 active (total vol 227.0K, top 15.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 231.551.60$1.583.2%15.0K0.462.5K
$123.00Sep 231.171.21$1.193.4%11.6K0.383.2K
$125.00Sep 230.640.65$0.651.5%8.3K0.242.6K
$130.00Sep 230.120.13$0.137.7%6.4K0.063.1K
$140.00Oct 91.881.94$1.913.1%6.1K0.20420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Sep 231.681.71$1.691.8%6.1K0.461.6K
$120.00Sep 252.462.51$2.492.0%4.4K0.412.6K
$120.00Sep 231.251.28$1.272.4%4.3K0.374.5K
$115.00Sep 230.210.23$0.229.1%4.0K0.093.1K
$122.00Sep 232.192.24$2.222.3%3.4K0.542.4K

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 5.8%, max 8.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$126.00Sep 23Oct 569.4%63.9%8.7%2.7K1.4K
$124.00Sep 23Oct 568.3%63.2%8.1%3.7K1.4K
$123.00Sep 23Oct 567.7%63.0%7.5%11.6K3.2K
$122.00Sep 23Oct 567.6%63.0%7.3%15.0K2.5K
$121.00Sep 23Oct 1666.5%64.0%3.9%6.5K1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$124.00Sep 23Oct 568.3%63.2%8.1%432328
$122.00Sep 23Oct 567.6%63.0%7.3%3.4K2.4K
$121.00Sep 23Oct 1666.5%64.0%3.9%6.2K1.7K
$126.00Sep 23Oct 269.4%67.7%2.6%19184
$123.00Sep 23Oct 267.7%67.4%0.4%1.9K1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 329 found (best R:R 2.45, avg 2.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Oct 30$1.45$3.55$1.4544%2.45$131.45
$125.00$130.00Oct 30$1.77$3.23$1.7750%1.82$126.77
$135.00$140.00Oct 30$1.20$3.80$1.2038%3.17$136.20
$120.00$125.00Oct 30$2.13$2.87$2.1356%1.35$122.13
$120.00$125.00Oct 23$2.13$2.87$2.1356%1.35$122.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$109.00$108.00Sep 30$0.11$0.89$0.1112%8.09$108.89
$116.00$115.00Sep 23$0.10$0.90$0.1013%9.00$115.90
$117.00$116.00Sep 23$0.14$0.86$0.1417%6.14$116.86
$113.00$112.00Sep 25$0.12$0.88$0.1213%7.33$112.88
$123.00$122.00Sep 25$0.55$0.45$0.5556%0.82$122.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 0.65, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$126.00$127.00Sep 23$0.14$0.14$0.8682%0.16$126.14
$127.00$128.00Sep 23$0.10$0.10$0.9086%0.11$127.10
$123.00$124.00Sep 23$0.31$0.31$0.6962%0.45$123.31
$122.00$123.00Sep 23$0.39$0.39$0.6154%0.64$122.39
$124.00$125.00Sep 23$0.23$0.23$0.7770%0.30$124.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$118.00$115.00Oct 5$1.18$1.18$1.8262%0.65$116.82
$115.00$112.00Oct 5$0.90$0.90$2.1070%0.43$114.10
$113.00$112.00Oct 30$0.45$0.45$0.5566%0.82$112.55
$120.00$119.00Oct 30$0.55$0.55$0.4557%1.22$119.45
$117.00$116.00Oct 30$0.50$0.50$0.5061%1.00$116.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.26, cheapest $1.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Sep 23Sep 25$1.3166.9%68.8%
$121.00Sep 23Sep 25$1.3366.5%69.3%
$124.00Sep 23Sep 25$1.2368.3%71.1%
$122.00Sep 23Sep 25$1.3167.6%70.5%
$123.00Sep 23Sep 25$1.2967.7%70.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Sep 23Sep 25$1.2266.9%68.8%
$121.00Sep 23Sep 25$1.2766.5%69.3%
$124.00Sep 23Sep 25$1.1568.3%71.1%
$122.00Sep 23Sep 25$1.2867.6%70.5%
$123.00Sep 23Sep 25$1.2267.7%70.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 3.08% of stock, avg 10.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$121.00Sep 23$2.05$1.69$3.74$117.26$124.743.08%
$122.00Sep 23$1.58$2.22$3.80$118.20$125.803.13%
$120.00Sep 23$2.62$1.27$3.89$116.11$123.893.21%
$123.00Sep 23$1.19$2.83$4.02$118.98$127.023.31%
$119.00Sep 23$3.28$0.92$4.20$114.80$123.203.46%
$124.00Sep 23$0.88$3.53$4.41$119.59$128.413.63%
$118.00Sep 23$4.03$0.66$4.69$113.31$122.693.87%
$125.00Sep 23$0.65$4.30$4.95$120.05$129.954.08%
$117.00Sep 23$4.83$0.46$5.29$111.71$122.294.36%
$126.00Sep 23$0.48$5.10$5.58$120.42$131.584.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.77% of stock, avg 7.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$126.00$117.00Sep 23$0.48$0.46$0.94$116.06$126.94
$125.00$117.00Sep 23$0.65$0.46$1.11$115.89$126.11
$126.00$118.00Sep 23$0.48$0.66$1.14$116.86$127.14
$125.00$118.00Sep 23$0.65$0.66$1.31$116.69$126.31
$124.00$117.00Sep 23$0.88$0.46$1.34$115.66$125.34
$126.00$119.00Sep 23$0.48$0.92$1.40$117.60$127.40
$124.00$118.00Sep 23$0.88$0.66$1.54$116.46$125.54
$125.00$119.00Sep 23$0.65$0.92$1.57$117.43$126.57
$124.00$119.00Sep 23$0.88$0.92$1.80$117.20$125.80
$123.00$117.00Sep 23$1.19$0.46$1.65$115.35$124.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 274 found (best R:R 1.33, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
113/114128/129Oct 2$0.57$0.4339%1.33$113.43$128.57
113/114131/132Oct 2$0.50$0.5046%1.00$113.50$131.50
113/114129/130Oct 2$0.54$0.4642%1.17$113.46$129.54
114/115127/128Sep 30$0.56$0.4439%1.27$114.44$127.56
112/113128/129Oct 2$0.53$0.4742%1.13$112.47$128.53
114/115128/129Sep 30$0.53$0.4742%1.13$114.47$128.53
116/117127/128Sep 30$0.62$0.3833%1.63$116.38$127.62
112/113131/132Oct 2$0.46$0.5449%0.85$112.54$131.46
114/115128/129Oct 2$0.58$0.4237%1.38$114.42$128.58
110/111128/129Oct 2$0.48$0.5247%0.92$110.52$128.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 16.24, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 5$0.29$4.7116%16.24
$130.00$135.00$140.00Sep 28$0.27$4.7315%17.52
$130.00$135.00$140.00Sep 30$0.35$4.6516%13.29
$135.00$140.00$145.00Sep 30$0.19$4.8110%25.32
$135.00$140.00$145.00Oct 2$0.22$4.7811%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 5$0.47$4.5321%9.64
$130.00$135.00$140.00Oct 23$0.23$4.7712%20.74
$135.00$140.00$145.00Oct 16$0.22$4.7811%21.73
$125.00$130.00$135.00Oct 16$0.37$4.6316%12.51
$130.00$135.00$140.00Oct 5$0.37$4.6316%12.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $-0.48, 141 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Sep 30-$0.27$4.73
$130.00$135.001:2Sep 28-$0.05$4.95
$135.00$140.001:2Sep 30-$0.18$4.82
$135.00$140.001:2Oct 2-$0.39$4.61
$135.00$140.001:2Sep 28-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$130.001:2Sep 28-$0.48$9.52
$145.00$135.001:2Sep 30-$5.33$4.67
$105.00$104.001:2Sep 23$0.00$1.00
$103.00$102.001:2Sep 23$0.00$1.00
$114.00$113.001:2Sep 23-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 6.92%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Oct 30$8.400.447.1%6.92%14.06%3833.0K
$135.00Oct 30$6.950.3811.3%5.73%16.99%1362.9K
$125.00Oct 30$10.200.503.0%8.41%11.42%3468.8K
$140.00Oct 30$5.750.3315.4%4.74%20.12%5631.6K
$145.00Oct 30$4.750.2819.5%3.91%23.41%5006.2K
$130.00Oct 23$7.100.427.1%5.85%12.99%1871.2K
$125.00Oct 23$8.850.493.0%7.29%10.31%2591.2K
$135.00Oct 23$5.700.3611.3%4.70%15.96%112530
$140.00Oct 23$4.550.3015.4%3.75%19.13%87721
$145.00Oct 23$3.650.2519.5%3.01%22.51%2.3K375

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 243,500
Total Puts 129,172
Put/Call Ratio 0.53
Net Difference 114,328

Prior's Put/Call Breakdown

Total Calls 225,301
Total Puts 165,060
Put/Call Ratio 0.73
Net Difference 60,241

Prior 7-Day Put/Call Summary

Total Calls 5,012,411
Total Puts 2,957,214
Average Put/Call Ratio 0.59
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