Tour v528
INTC
INTEL CORP
$121.81 +0.02%
9/22 12:00

Option Volume

Detail
Current (09/22 12:00pm) 459,192
Calls: 296,629 (65%)
Puts: 162,563 (35%)
Prior (09/18) 511,923
Calls: 295,510 (58%)
Puts: 216,413 (42%)
Current vs Prior -10.30%
Calls: +0.38% (Calls)
Puts: -24.88% (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 -59.67%
Calls: -58.57%
Puts: -61.52%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 12:00pm) $457.57M
Calls: $382.70M (84%)
Puts: $74.88M (16%)
Prior (09/18) $165.42M
Calls: $107.59M (65%)
Puts: $57.83M (35%)
Current vs Prior +176.61%
Calls: +255.69%
Puts: +29.48%
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 +8.01%
Calls: +18.44%
Puts: -25.51%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 12:00pm) 0.55
Prior (09/18) 0.73
Current vs Prior -25.17%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -6.47%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 12:00pm) 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 3.40% | 5.61%5.61% | 9.18%15.25% | 24.96%
Prior 5.00% | 6.86%6.86% | 10.25%0.85% | 16.25%
Current vs Prior -32.02% | -18.30%-18.30% | -10.42%+1685.56% | +53.54%
Prior 7-Day Avg 4.10% | 5.80%4.12% | 8.49%2.85% | 16.25%
Current vs 7-Day Avg -17.15% | -3.41%+36.22% | +8.07%+434.37% | +53.55%
Prior 7-Day Eod 5.00% | 6.86%6.86% | 10.25%0.85% | 16.26%
Current vs 7-Day Eod -32.02% | -18.30%-18.32% | -10.44%+1685.14% | +53.50%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.40% | 3.63%
Calls: 2.67% | 4.13%
Puts: 2.12% | 3.13%
Prior 5.13% | 3.59%
Calls: 4.88% | 3.46%
Puts: 5.38% | 3.72%
Current vs Prior -53.22% | +1.11%
Prior 7-Day Avg 5.12% | 4.19%
Calls: 4.92% | 4.06%
Puts: 5.32% | 4.33%
Current vs 7-Day Avg -53.10% | -13.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($382.70M) vs puts ($74.88M). Massive premium surge with dollar volume up 177% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 25% - 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
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 561 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Sep 2318.8018.90$18.850.5%41.00229
$104.00Sep 2317.8017.90$17.850.6%221.00178
$105.00Sep 2316.8016.90$16.850.6%231.00551
$98.00Sep 3023.9524.10$24.030.6%50.989
$98.00Sep 2523.8524.00$23.930.6%40.991.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 218.9519.10$19.020.8%--0.8525
$140.00Sep 2518.2018.35$18.270.8%20.947
$140.00Sep 2318.1018.25$18.180.8%330.9920
$145.00Sep 3023.3523.55$23.450.9%--0.9121
$145.00Sep 2523.1023.30$23.200.9%71.00105

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 87 found (avg $0.48, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Sep 230.070.08$0.0812.5%2700.04374
$133.00Sep 230.050.06$0.0616.7%3380.03247
$129.00Sep 230.190.21$0.2010.0%8090.09868
$130.00Sep 230.140.15$0.156.7%7.7K0.073.1K
$128.00Sep 230.260.29$0.2810.7%3.0K0.1218.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Sep 230.060.07$0.0714.3%5490.03638
$115.00Sep 230.140.15$0.156.7%4.4K0.073.1K
$116.00Sep 230.210.23$0.229.1%1.4K0.101.3K
$117.00Sep 230.320.34$0.336.1%1.6K0.141.6K
$118.00Sep 230.470.49$0.484.2%2.3K0.191.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 309 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Sep 2323.7523.90$23.830.6%61.001.5K
$99.00Sep 2322.7522.90$22.830.7%131.0029
$100.00Sep 2321.7521.90$21.830.7%701.00207
$101.00Sep 2320.7520.90$20.830.7%61.0058
$102.00Sep 2319.7519.90$19.830.8%41.00191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 2523.1023.30$23.200.9%71.00105
$140.00Sep 2318.1018.25$18.180.8%330.9920
$137.00Sep 2315.1015.25$15.181.0%30.9910
$136.00Sep 2314.1014.25$14.181.1%70.9936
$135.00Sep 2313.1013.25$13.181.1%70.9814

Most actively traded options today. High liquidity = easy entry/exit. 620 active (total vol 279.5K, top 19.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 231.711.74$1.731.7%19.2K0.492.5K
$123.00Sep 231.291.32$1.312.3%14.5K0.413.2K
$125.00Sep 230.700.72$0.712.8%9.7K0.262.6K
$130.00Sep 230.140.15$0.156.7%7.7K0.073.1K
$121.00Sep 232.222.28$2.252.7%7.7K0.581.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Sep 231.391.42$1.402.1%8.0K0.421.6K
$120.00Sep 231.001.02$1.012.0%6.0K0.334.5K
$120.00Sep 252.192.25$2.222.7%5.1K0.392.6K
$122.00Sep 231.871.91$1.892.1%5.1K0.512.4K
$115.00Sep 230.140.15$0.156.7%4.4K0.073.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 4.7%, max 9.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$127.00Sep 23Oct 570.3%64.5%9.0%3.8K4.9K
$126.00Sep 23Oct 568.6%64.1%7.1%3.7K1.4K
$122.00Sep 23Oct 565.7%61.7%6.6%19.2K2.5K
$124.00Sep 23Oct 567.3%63.6%5.8%5.0K1.4K
$123.00Sep 23Oct 566.4%63.4%4.7%14.6K3.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$122.00Sep 23Oct 565.7%61.6%6.6%5.1K2.4K
$124.00Sep 23Oct 567.3%63.6%5.8%484328
$127.00Sep 23Oct 270.3%68.2%3.1%34239
$126.00Sep 23Oct 268.6%67.6%1.6%41184
$121.00Sep 23Oct 1664.6%64.0%0.9%8.1K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 324 found (best R:R 1.99, avg 2.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$130.00Oct 30$1.67$3.33$1.6751%1.99$126.67
$120.00$125.00Oct 23$2.13$2.87$2.1358%1.35$122.13
$125.00$130.00Oct 23$1.75$3.25$1.7550%1.86$126.75
$130.00$135.00Oct 23$1.42$3.58$1.4243%2.52$131.42
$130.00$135.00Oct 30$1.55$3.45$1.5545%2.23$131.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$118.00$117.00Sep 23$0.15$0.85$0.1519%5.67$117.85
$114.00$113.00Sep 28$0.16$0.84$0.1618%5.25$113.84
$117.00$116.00Sep 23$0.11$0.89$0.1114%8.09$116.89
$116.00$115.00Sep 25$0.19$0.81$0.1921%4.26$115.81
$120.00$119.00Sep 23$0.29$0.71$0.2933%2.45$119.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 222 found (best R:R 0.62, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$124.00$125.00Sep 23$0.27$0.27$0.7367%0.37$124.27
$126.00$127.00Sep 23$0.14$0.14$0.8680%0.16$126.14
$125.00$126.00Sep 23$0.19$0.19$0.8174%0.23$125.19
$122.00$123.00Sep 25$0.46$0.46$0.5449%0.85$122.46
$122.00$123.00Sep 23$0.42$0.42$0.5851%0.72$122.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$118.00$115.00Oct 5$1.15$1.15$1.8564%0.62$116.85
$115.00$112.00Oct 5$0.86$0.86$2.1472%0.40$114.14
$102.00$101.00Oct 30$0.31$0.31$0.6981%0.45$101.69
$117.00$116.00Oct 30$0.50$0.50$0.5062%1.00$116.50
$114.00$113.00Oct 30$0.45$0.45$0.5566%0.82$113.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.30, cheapest $1.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$124.00Sep 23Sep 25$1.3067.3%70.6%
$120.00Sep 23Sep 25$1.2964.8%68.3%
$123.00Sep 23Sep 25$1.3666.4%70.0%
$121.00Sep 23Sep 25$1.3864.6%68.8%
$122.00Sep 23Sep 25$1.4065.7%70.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$124.00Sep 23Sep 25$1.2367.3%70.6%
$120.00Sep 23Sep 25$1.2164.8%68.2%
$123.00Sep 23Sep 25$1.2766.4%70.1%
$121.00Sep 23Sep 25$1.2964.6%68.8%
$122.00Sep 23Sep 25$1.3165.7%70.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 2.97% of stock, avg 10.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$122.00Sep 23$1.73$1.89$3.62$118.38$125.622.97%
$121.00Sep 23$2.25$1.40$3.65$117.35$124.653.00%
$123.00Sep 23$1.31$2.48$3.79$119.21$126.793.11%
$120.00Sep 23$2.86$1.01$3.87$116.13$123.873.18%
$124.00Sep 23$0.98$3.15$4.13$119.87$128.133.39%
$119.00Sep 23$3.55$0.72$4.27$114.73$123.273.51%
$125.00Sep 23$0.71$3.88$4.59$120.41$129.593.77%
$118.00Sep 23$4.33$0.48$4.81$113.19$122.813.95%
$126.00Sep 23$0.52$4.68$5.20$120.80$131.204.27%
$117.00Sep 23$5.18$0.33$5.51$111.49$122.514.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.70% of stock, avg 6.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$126.00$117.00Sep 23$0.52$0.33$0.85$116.15$126.85
$126.00$118.00Sep 23$0.52$0.48$1.00$117.00$127.00
$125.00$117.00Sep 23$0.71$0.33$1.04$115.96$126.04
$125.00$118.00Sep 23$0.71$0.48$1.19$116.81$126.19
$126.00$119.00Sep 23$0.52$0.72$1.24$117.76$127.24
$125.00$119.00Sep 23$0.71$0.72$1.43$117.57$126.43
$124.00$117.00Sep 23$0.98$0.33$1.31$115.69$125.31
$124.00$118.00Sep 23$0.98$0.48$1.46$116.54$125.46
$126.00$120.00Sep 23$0.52$1.01$1.53$118.47$127.53
$124.00$119.00Sep 23$0.98$0.72$1.70$117.30$125.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 1.70, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
117/118128/129Sep 30$0.63$0.3733%1.70$117.37$128.63
117/118131/132Sep 25$0.41$0.5954%0.69$117.59$131.41
117/118129/130Sep 25$0.46$0.5449%0.85$117.54$129.46
113/114128/129Sep 30$0.50$0.5045%1.00$113.50$128.50
115/116128/129Sep 30$0.56$0.4439%1.27$115.44$128.56
117/118130/131Sep 25$0.43$0.5752%0.75$117.57$130.43
115/116131/132Oct 2$0.54$0.4641%1.17$115.46$131.54
116/117128/129Sep 30$0.59$0.4136%1.44$116.41$128.59
112/113131/132Oct 2$0.46$0.5449%0.85$112.54$131.46
115/116130/131Oct 2$0.56$0.4439%1.27$115.44$130.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 30$0.12$4.8812%40.67
$130.00$135.00$140.00Oct 23$0.17$4.8312%28.41
$130.00$135.00$140.00Sep 28$0.29$4.7116%16.24
$125.00$130.00$135.00Oct 9$0.37$4.6319%12.51
$125.00$130.00$135.00Oct 16$0.33$4.6716%14.15
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 9$0.42$4.5819%10.90
$130.00$135.00$140.00Oct 23$0.25$4.7512%19.00
$135.00$140.00$145.00Oct 16$0.24$4.7611%19.83
$125.00$130.00$135.00Oct 5$0.56$4.4422%7.93
$130.00$135.00$140.00Oct 5$0.41$4.5917%11.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-0.20, 147 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Sep 30-$0.28$4.72
$130.00$135.001:2Sep 28-$0.03$4.97
$130.00$135.001:2Oct 5-$0.81$4.19
$135.00$140.001:2Sep 30-$0.16$4.84
$135.00$140.001:2Sep 28$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$130.001:2Sep 28-$0.20$9.80
$145.00$135.001:2Sep 30-$4.95$5.05
$104.00$103.001:2Sep 23$0.00$1.00
$106.00$105.001:2Sep 23$0.00$1.00
$115.00$114.001:2Sep 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. 91 found (best yield 7.10%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Oct 30$8.650.456.7%7.10%13.82%3993.0K
$135.00Oct 30$7.150.3910.8%5.87%16.70%1522.9K
$125.00Oct 30$10.400.512.6%8.54%11.16%3858.8K
$140.00Oct 30$5.850.3414.9%4.80%19.74%7831.6K
$145.00Oct 30$4.900.2919.0%4.02%23.06%6666.2K
$130.00Oct 23$7.350.436.7%6.03%12.76%2391.2K
$135.00Oct 23$5.900.3710.8%4.84%15.67%127530
$125.00Oct 23$9.100.502.6%7.47%10.09%3251.2K
$140.00Oct 23$4.750.3114.9%3.90%18.83%157721
$145.00Oct 23$3.800.2619.0%3.12%22.16%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 296,629
Total Puts 162,563
Put/Call Ratio 0.55
Net Difference 134,066

Prior's Put/Call Breakdown

Total Calls 295,510
Total Puts 216,413
Put/Call Ratio 0.73
Net Difference 79,097

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