Tour v528
INTC
INTEL CORP
$121.43 -0.29%
9/22 13:00

Option Volume

Detail
Current (09/22 1:00pm) 528,047
Calls: 332,700 (63%)
Puts: 195,347 (37%)
Prior (09/18) 606,048
Calls: 354,997 (59%)
Puts: 251,051 (41%)
Current vs Prior -12.87%
Calls: -6.28% (Calls)
Puts: -22.19% (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 -53.62%
Calls: -53.54%
Puts: -53.76%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 1:00pm) $492.57M
Calls: $405.97M (82%)
Puts: $86.60M (18%)
Prior (09/18) $200.96M
Calls: $125.60M (62%)
Puts: $75.36M (38%)
Current vs Prior +145.11%
Calls: +223.23%
Puts: +14.91%
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 +16.27%
Calls: +25.64%
Puts: -13.85%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 1:00pm) 0.59
Prior (09/18) 0.71
Current vs Prior -16.97%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +0.22%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 1:00pm) 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 3.31% | 5.60%5.60% | 9.17%15.24% | 24.91%
Prior 5.00% | 6.86%6.86% | 10.25%0.85% | 16.25%
Current vs Prior -33.78% | -18.41%-18.41% | -10.54%+1684.39% | +53.26%
Prior 7-Day Avg 4.10% | 5.80%4.12% | 8.49%2.85% | 16.25%
Current vs 7-Day Avg -19.30% | -3.53%+36.04% | +7.92%+434.02% | +53.27%
Prior 7-Day Eod 5.00% | 6.86%6.86% | 10.25%0.85% | 16.26%
Current vs 7-Day Eod -33.78% | -18.41%-18.43% | -10.56%+1683.97% | +53.22%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.73% | 2.94%
Calls: 2.53% | 2.94%
Puts: 2.94% | 2.94%
Prior 5.13% | 3.59%
Calls: 4.88% | 3.46%
Puts: 5.38% | 3.72%
Current vs Prior -46.78% | -18.11%
Prior 7-Day Avg 5.12% | 4.19%
Calls: 4.92% | 4.06%
Puts: 5.32% | 4.33%
Current vs 7-Day Avg -46.65% | -29.86%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($405.97M) vs puts ($86.60M). Massive premium surge with dollar volume up 145% vs prior. Bullish P/C ratio of 0.59.

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
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 567 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Sep 3023.6023.70$23.650.4%50.989
$100.00Oct 221.8021.90$21.850.5%810.964.6K
$102.00Oct 219.9020.00$19.950.5%520.94369
$97.50Oct 1625.0025.15$25.080.6%280.923.7K
$98.00Oct 924.1024.25$24.180.6%100.92135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 2523.5023.65$23.580.6%81.00105
$145.00Oct 223.9024.10$24.000.8%200.901
$145.00Sep 3023.7023.90$23.800.8%--0.9221
$120.00Sep 231.091.10$1.100.9%7.1K0.364.5K
$140.00Oct 1620.9521.15$21.051.0%40.75559

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 91 found (avg $0.45, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Sep 230.130.15$0.1414.3%9180.07868
$131.00Sep 230.070.08$0.0812.5%1.2K0.04768
$132.00Sep 230.050.06$0.0616.7%3980.03374
$130.00Sep 230.100.11$0.119.1%9.4K0.053.1K
$128.00Sep 230.200.21$0.214.8%3.4K0.0918.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Sep 230.100.12$0.1118.2%1.0K0.05512
$112.00Sep 230.050.06$0.0616.7%5370.03574
$113.00Sep 230.070.08$0.0812.5%6220.04638
$115.00Sep 230.150.16$0.166.3%4.6K0.073.1K
$116.00Sep 230.230.24$0.244.2%1.5K0.111.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 312 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Sep 2823.5023.65$23.580.6%11.0033
$99.00Sep 2822.5022.65$22.580.7%11.0013
$100.00Sep 2821.5021.70$21.600.9%51.00208
$101.00Sep 2820.5020.70$20.601.0%11.0031
$102.00Sep 2819.5019.70$19.601.0%--1.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Sep 2310.5010.65$10.581.4%321.0016
$133.00Sep 2311.5011.65$11.581.3%141.0015
$134.00Sep 2312.5012.65$12.581.2%121.0012
$135.00Sep 2313.4513.65$13.551.5%71.0014
$136.00Sep 2314.4514.65$14.551.4%81.0036

Most actively traded options today. High liquidity = easy entry/exit. 633 active (total vol 324.3K, top 21.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 231.481.51$1.502.0%21.3K0.462.5K
$123.00Sep 231.101.12$1.111.8%16.6K0.373.2K
$125.00Sep 230.580.59$0.591.7%10.6K0.232.6K
$130.00Sep 230.100.11$0.119.1%9.4K0.053.1K
$121.00Sep 231.952.00$1.982.5%9.2K0.551.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Sep 231.511.54$1.532.0%10.3K0.451.6K
$120.00Sep 231.091.10$1.100.9%7.1K0.364.5K
$120.00Sep 252.402.44$2.421.7%6.0K0.412.6K
$122.00Sep 232.012.07$2.042.9%6.0K0.542.4K
$119.00Sep 230.770.78$0.781.3%5.1K0.282.0K

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 3.4%, max 6.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$126.00Sep 23Oct 568.4%64.2%6.5%4.1K1.4K
$124.00Sep 23Oct 566.6%63.5%5.0%5.8K1.4K
$123.00Sep 23Oct 565.8%63.0%4.6%16.7K3.2K
$122.00Sep 23Oct 564.9%62.7%3.5%21.3K2.5K
$121.00Sep 23Oct 1663.9%63.8%0.0%10.0K1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$124.00Sep 23Oct 566.6%63.5%5.0%518328
$123.00Sep 23Oct 565.8%63.0%4.6%1.8K842
$122.00Sep 23Oct 564.9%62.7%3.5%6.0K2.4K
$126.00Sep 23Oct 268.4%67.9%0.8%55184
$121.00Sep 23Oct 1663.9%63.8%0.0%10.4K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 323 found (best R:R 1.44, avg 2.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$125.00Oct 30$2.05$2.95$2.0557%1.44$122.05
$130.00$135.00Oct 30$1.44$3.56$1.4444%2.47$131.44
$135.00$140.00Oct 30$1.20$3.80$1.2038%3.17$136.20
$120.00$125.00Oct 23$2.11$2.89$2.1156%1.37$122.11
$125.00$130.00Oct 30$1.81$3.19$1.8150%1.76$126.81
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$108.00$107.00Oct 5$0.10$0.90$0.1014%9.00$107.90
$104.00$103.00Oct 9$0.10$0.90$0.1012%9.00$103.90
$112.00$111.00Sep 28$0.11$0.89$0.1113%8.09$111.89
$117.00$116.00Sep 23$0.11$0.89$0.1115%8.09$116.89
$113.00$112.00Sep 25$0.11$0.89$0.1113%8.09$112.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 225 found (best R:R 0.82, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$145.00Sep 28$0.16$0.16$4.8494%0.03$140.16
$125.00$126.00Sep 23$0.17$0.17$0.8377%0.20$125.17
$124.00$125.00Sep 23$0.23$0.23$0.7771%0.30$124.23
$126.00$127.00Sep 23$0.12$0.12$0.8883%0.14$126.12
$122.00$123.00Sep 23$0.39$0.39$0.6154%0.64$122.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$112.00$111.00Oct 30$0.45$0.45$0.5568%0.82$111.55
$118.00$115.00Oct 5$1.12$1.12$1.8862%0.60$116.88
$118.00$117.00Oct 30$0.53$0.53$0.4760%1.13$117.47
$116.00$115.00Oct 30$0.50$0.50$0.5062%1.00$115.50
$119.00$118.00Oct 9$0.53$0.53$0.4758%1.13$118.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.39, cheapest $1.32)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Sep 23Sep 25$1.4064.2%69.4%
$121.00Sep 23Sep 25$1.4263.9%69.7%
$123.00Sep 23Sep 25$1.4265.8%71.7%
$122.00Sep 23Sep 25$1.4464.9%71.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Sep 23Sep 25$1.3264.2%69.4%
$121.00Sep 23Sep 25$1.3663.9%69.7%
$123.00Sep 23Sep 25$1.3865.8%71.7%
$122.00Sep 23Sep 25$1.3664.9%71.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 2.89% of stock, avg 10.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$121.00Sep 23$1.98$1.53$3.51$117.49$124.512.89%
$122.00Sep 23$1.50$2.04$3.54$118.46$125.542.92%
$120.00Sep 23$2.55$1.10$3.65$116.35$123.653.01%
$123.00Sep 23$1.11$2.65$3.76$119.24$126.763.10%
$119.00Sep 23$3.22$0.78$4.00$115.00$123.003.29%
$124.00Sep 23$0.82$3.38$4.20$119.80$128.203.46%
$118.00Sep 23$3.97$0.53$4.50$113.50$122.503.71%
$125.00Sep 23$0.59$4.15$4.74$120.26$129.743.90%
$117.00Sep 23$4.80$0.35$5.15$111.85$122.154.24%
$126.00Sep 23$0.42$4.97$5.39$120.61$131.394.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.63% of stock, avg 7.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$126.00$117.00Sep 23$0.42$0.35$0.77$116.23$126.77
$126.00$118.00Sep 23$0.42$0.53$0.95$117.05$126.95
$125.00$117.00Sep 23$0.59$0.35$0.94$116.06$125.94
$125.00$118.00Sep 23$0.59$0.53$1.12$116.88$126.12
$126.00$119.00Sep 23$0.42$0.78$1.20$117.80$127.20
$124.00$117.00Sep 23$0.82$0.35$1.17$115.83$125.17
$125.00$119.00Sep 23$0.59$0.78$1.37$117.63$126.37
$124.00$118.00Sep 23$0.82$0.53$1.35$116.65$125.35
$124.00$119.00Sep 23$0.82$0.78$1.60$117.40$125.60
$123.00$117.00Sep 23$1.11$0.35$1.46$115.54$124.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 267 found (best R:R 1.70, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
115/116128/129Oct 2$0.63$0.3734%1.70$115.37$128.63
114/115128/129Oct 2$0.60$0.4037%1.50$114.40$128.60
117/118129/130Sep 25$0.48$0.5248%0.92$117.52$129.48
112/113128/129Oct 2$0.54$0.4642%1.17$112.46$128.54
117/118130/131Sep 25$0.45$0.5551%0.82$117.55$130.45
110/111128/129Oct 2$0.49$0.5147%0.96$110.51$128.49
115/116130/131Oct 2$0.57$0.4339%1.33$115.43$130.57
107/108128/129Oct 2$0.43$0.5753%0.75$107.57$128.43
111/112128/129Oct 2$0.51$0.4945%1.04$111.49$128.51
113/114128/129Oct 2$0.56$0.4440%1.27$113.44$128.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 11.20, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 30$0.14$4.8610%34.71
$135.00$140.00$145.00Sep 28$0.11$4.898%44.45
$130.00$135.00$140.00Oct 16$0.27$4.7314%17.52
$120.00$125.00$130.00Oct 30$0.24$4.7613%19.83
$130.00$135.00$140.00Sep 28$0.31$4.6915%15.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 5$0.41$4.5921%11.20
$130.00$135.00$140.00Oct 5$0.26$4.7416%18.23
$130.00$135.00$140.00Oct 16$0.24$4.7614%19.83
$130.00$135.00$140.00Oct 9$0.30$4.7015%15.67
$130.00$135.00$140.00Sep 28$0.30$4.7015%15.67

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 $-5.16, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Sep 30-$0.24$4.76
$135.00$140.001:2Sep 30-$0.14$4.86
$130.00$135.001:2Oct 5-$0.80$4.20
$135.00$140.001:2Oct 2-$0.37$4.63
$135.00$140.001:2Sep 28-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$135.001:2Sep 30-$5.16$4.84
$105.00$104.001:2Sep 23$0.00$1.00
$116.00$115.001:2Sep 23-$0.08$0.92
$115.00$114.001:2Sep 23-$0.06$0.94
$118.00$117.001:2Sep 23-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 6.96%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Oct 30$8.450.447.1%6.96%14.02%4153.0K
$135.00Oct 30$7.000.3811.2%5.76%16.94%1582.9K
$125.00Oct 30$10.250.502.9%8.44%11.38%4608.8K
$140.00Oct 30$5.800.3315.3%4.78%20.07%7921.6K
$145.00Oct 30$4.800.2819.4%3.95%23.36%7176.2K
$130.00Oct 23$7.150.427.1%5.89%12.95%2431.2K
$125.00Oct 23$8.950.492.9%7.37%10.31%4521.2K
$135.00Oct 23$5.700.3611.2%4.69%15.87%140530
$140.00Oct 23$4.550.3015.3%3.75%19.04%177721
$145.00Oct 23$3.650.2519.4%3.01%22.42%2.4K375

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 332,700
Total Puts 195,347
Put/Call Ratio 0.59
Net Difference 137,353

Prior's Put/Call Breakdown

Total Calls 354,997
Total Puts 251,051
Put/Call Ratio 0.71
Net Difference 103,946

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