Tour v528
INTC
INTEL CORP
$121.16 -0.51%
9/22 14:01

Option Volume

Detail
Current (09/22 2:00pm) 580,369
Calls: 364,607 (63%)
Puts: 215,762 (37%)
Prior (09/18) 677,776
Calls: 401,313 (59%)
Puts: 276,463 (41%)
Current vs Prior -14.37%
Calls: -9.15% (Calls)
Puts: -21.96% (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 -49.02%
Calls: -49.08%
Puts: -48.93%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 2:00pm) $528.89M
Calls: $431.74M (82%)
Puts: $97.15M (18%)
Prior (09/18) $231.68M
Calls: $146.35M (63%)
Puts: $85.32M (37%)
Current vs Prior +128.29%
Calls: +195.00%
Puts: +13.86%
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 +24.85%
Calls: +33.62%
Puts: -3.35%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 2:00pm) 0.59
Prior (09/18) 0.69
Current vs Prior -14.10%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +1.00%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 2:00pm) 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 3.33% | 5.80%5.80% | 9.33%15.45% | 25.14%
Prior 5.00% | 6.86%6.86% | 10.25%0.85% | 16.25%
Current vs Prior -33.31% | -15.46%-15.46% | -8.89%+1709.63% | +54.66%
Prior 7-Day Avg 4.10% | 5.80%4.12% | 8.49%2.85% | 16.25%
Current vs 7-Day Avg -18.72% | -0.05%+40.96% | +9.91%+441.58% | +54.67%
Prior 7-Day Eod 5.00% | 6.86%6.86% | 10.25%0.85% | 16.26%
Current vs 7-Day Eod -33.31% | -15.46%-15.48% | -8.91%+1709.20% | +54.63%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.30% | 5.03%
Calls: 5.43% | 5.97%
Puts: 3.18% | 4.08%
Prior 5.13% | 3.59%
Calls: 4.88% | 3.46%
Puts: 5.38% | 3.72%
Current vs Prior -16.18% | +40.11%
Prior 7-Day Avg 5.12% | 4.19%
Calls: 4.92% | 4.06%
Puts: 5.32% | 4.33%
Current vs 7-Day Avg -15.97% | +20.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($431.74M) vs puts ($97.15M). Massive premium surge with dollar volume up 128% 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 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
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 510 of results (avg 4.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Oct 222.5022.65$22.580.7%60.96344
$99.00Sep 3022.3522.50$22.430.7%--0.9742
$102.00Oct 219.6519.80$19.730.8%740.94369
$97.00Oct 1625.2025.40$25.300.8%20.925
$97.50Oct 1624.7524.95$24.850.8%290.923.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 224.2024.40$24.300.8%200.891
$145.00Sep 3024.0024.20$24.100.8%--0.9121
$140.00Oct 219.5519.75$19.651.0%--0.8625
$145.00Sep 2523.7524.00$23.881.0%81.00105
$140.00Sep 2518.8519.05$18.951.1%30.947

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.56, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 230.100.12$0.1118.2%10.3K0.053.1K
$127.00Sep 230.270.30$0.2910.3%4.6K0.124.9K
$126.00Sep 230.370.42$0.4012.5%4.5K0.161.4K
$125.00Sep 230.520.57$0.549.3%11.7K0.212.6K
$124.00Sep 230.720.78$0.758.0%6.5K0.281.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Sep 230.140.16$0.1513.3%1.1K0.07512
$115.00Sep 230.200.22$0.219.5%4.7K0.093.1K
$113.00Sep 230.100.12$0.1118.2%1.9K0.05638
$116.00Sep 230.280.31$0.3010.0%1.6K0.121.3K
$117.00Sep 230.410.44$0.437.0%2.0K0.171.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 327 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Sep 2323.1023.30$23.200.9%421.001.5K
$99.00Sep 2322.1022.30$22.200.9%141.0029
$100.00Sep 2321.1021.30$21.200.9%871.00207
$101.00Sep 2320.1020.30$20.201.0%121.0058
$102.00Sep 2319.1019.30$19.201.0%131.00191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Sep 2311.7511.95$11.851.7%141.0015
$134.00Sep 2312.7512.95$12.851.6%121.0012
$135.00Sep 2313.7513.95$13.851.4%71.0014
$136.00Sep 2314.7514.95$14.851.3%81.0036
$137.00Sep 2315.7515.95$15.851.3%41.0010

Most actively traded options today. High liquidity = easy entry/exit. 658 active (total vol 360.8K, top 24.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 231.361.42$1.394.3%24.3K0.432.5K
$123.00Sep 231.001.06$1.035.8%18.2K0.353.2K
$125.00Sep 230.520.57$0.549.3%11.7K0.212.6K
$130.00Sep 230.100.12$0.1118.2%10.3K0.053.1K
$125.00Sep 251.751.84$1.805.0%9.6K0.347.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Sep 231.621.70$1.664.8%11.0K0.481.6K
$120.00Sep 231.191.24$1.214.1%8.4K0.394.5K
$120.00Sep 252.612.68$2.652.6%6.6K0.432.6K
$122.00Sep 232.162.23$2.203.2%6.4K0.572.4K
$119.00Sep 230.850.89$0.874.6%6.2K0.302.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 2.2%, max 5.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$126.00Sep 23Oct 571.2%67.8%5.0%4.5K1.4K
$123.00Sep 23Oct 566.9%64.9%3.1%18.3K3.2K
$121.00Sep 23Oct 1665.7%64.8%1.5%10.5K1.9K
$122.00Sep 23Oct 566.8%66.6%0.3%24.3K2.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$123.00Sep 23Oct 566.9%64.9%3.1%2.1K842
$126.00Sep 23Oct 271.2%69.2%2.9%66184
$121.00Sep 23Oct 1665.7%64.8%1.5%11.1K1.7K
$122.00Sep 23Oct 566.8%66.6%0.3%6.4K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 320 found (best R:R 3.85, avg 2.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$140.00Oct 30$1.03$3.97$1.0338%3.85$136.03
$105.00$108.00Oct 5$1.98$1.02$1.9890%0.52$106.98
$120.00$125.00Oct 30$2.05$2.95$2.0557%1.44$122.05
$100.00$101.00Oct 23$0.28$0.72$0.2886%2.57$100.28
$125.00$130.00Oct 23$1.69$3.31$1.6949%1.96$126.69
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$123.00$122.00Oct 5$0.25$0.75$0.2552%3.00$122.75
$115.00$114.00Oct 23$0.20$0.80$0.2036%4.00$114.80
$112.00$111.00Oct 23$0.18$0.82$0.1831%4.56$111.82
$118.00$117.00Oct 5$0.28$0.72$0.2838%2.57$117.72
$120.00$119.00Oct 23$0.36$0.64$0.3644%1.78$119.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 222 found (best R:R 4.00, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$122.00$123.00Oct 5$0.63$0.63$0.3749%1.70$122.63
$127.00$130.00Oct 5$1.08$1.08$1.9261%0.56$128.08
$124.00$125.00Oct 5$0.48$0.48$0.5254%0.92$124.48
$125.00$126.00Oct 5$0.45$0.45$0.5557%0.82$125.45
$123.00$124.00Sep 28$0.43$0.43$0.5756%0.75$123.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$114.00$113.00Oct 23$0.80$0.80$0.2065%4.00$113.20
$111.00$110.00Oct 23$0.75$0.75$0.2570%3.00$110.25
$121.00$120.00Oct 5$0.85$0.85$0.1553%5.67$120.15
$106.00$105.00Oct 23$0.47$0.47$0.5377%0.89$105.53
$117.00$115.00Oct 5$0.91$0.91$1.0964%0.83$116.09

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.44, cheapest $1.48)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$122.00Sep 23Sep 25$1.4966.8%72.7%
$123.00Sep 23Sep 25$1.4466.9%73.2%
$120.00Sep 23Sep 25$1.4466.1%72.6%
$119.00Sep 23Sep 25$1.3566.6%73.1%
$121.00Sep 23Sep 25$1.5165.7%72.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$122.00Sep 23Sep 25$1.4866.8%72.7%
$120.00Sep 23Sep 25$1.4466.1%72.4%
$123.00Sep 23Sep 25$1.4166.9%73.5%
$121.00Sep 23Sep 25$1.4765.7%72.3%
$119.00Sep 23Sep 25$1.3566.5%73.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 2.89% of stock, avg 10.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$121.00Sep 23$1.84$1.66$3.50$117.50$124.502.89%
$122.00Sep 23$1.39$2.20$3.59$118.41$125.592.96%
$120.00Sep 23$2.41$1.21$3.62$116.38$123.622.99%
$123.00Sep 23$1.03$2.84$3.87$119.13$126.873.19%
$119.00Sep 23$3.08$0.87$3.95$115.05$122.953.26%
$124.00Sep 23$0.75$3.60$4.35$119.65$128.353.59%
$118.00Sep 23$3.80$0.62$4.42$113.58$122.423.65%
$125.00Sep 23$0.54$4.38$4.92$120.08$129.924.06%
$117.00Sep 23$4.83$0.43$5.26$111.74$122.264.34%
$126.00Sep 23$0.40$5.23$5.63$120.37$131.634.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.69% of stock, avg 7.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$126.00$117.00Sep 23$0.40$0.43$0.83$116.17$126.83
$125.00$117.00Sep 23$0.54$0.43$0.97$116.03$125.97
$126.00$118.00Sep 23$0.40$0.62$1.02$116.98$127.02
$125.00$118.00Sep 23$0.54$0.62$1.16$116.84$126.16
$124.00$117.00Sep 23$0.75$0.43$1.18$115.82$125.18
$124.00$118.00Sep 23$0.75$0.62$1.37$116.63$125.37
$126.00$119.00Sep 23$0.40$0.87$1.27$117.73$127.27
$125.00$119.00Sep 23$0.54$0.87$1.41$117.59$126.41
$124.00$119.00Sep 23$0.75$0.87$1.62$117.38$125.62
$123.00$117.00Sep 23$1.03$0.43$1.46$115.54$124.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 276 found (best R:R 1.22, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
116/117127/128Sep 25$0.55$0.4545%1.22$116.45$127.55
116/117131/132Sep 25$0.43$0.5756%0.75$116.57$131.43
116/117130/131Sep 25$0.44$0.5654%0.79$116.56$130.44
115/116128/129Oct 2$0.64$0.3634%1.78$115.36$128.64
116/117125/126Sep 25$0.60$0.4038%1.50$116.40$125.60
116/117128/129Sep 25$0.49$0.5148%0.96$116.51$128.49
116/117129/130Sep 25$0.46$0.5452%0.85$116.54$129.46
114/115128/129Oct 2$0.61$0.3936%1.56$114.39$128.61
115/116130/131Oct 2$0.59$0.4138%1.44$115.41$130.59
114/115130/131Oct 2$0.56$0.4441%1.27$114.44$130.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 183 found (best R:R 17.52, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 5$0.23$4.7716%20.74
$130.00$135.00$140.00Oct 23$0.12$4.8812%40.67
$120.00$125.00$130.00Oct 30$0.22$4.7813%21.73
$125.00$130.00$135.00Oct 9$0.40$4.6018%11.50
$130.00$135.00$140.00Sep 28$0.30$4.7015%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 9$0.27$4.7318%17.52
$130.00$135.00$140.00Oct 30$0.15$4.8510%32.33
$120.00$125.00$130.00Oct 30$0.24$4.7613%19.83
$135.00$140.00$145.00Oct 16$0.23$4.7711%20.74
$135.00$140.00$145.00Oct 2$0.20$4.8010%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-5.40, 141 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Sep 28$0.00$5.00
$130.00$135.001:2Sep 30-$0.28$4.72
$135.00$140.001:2Sep 30-$0.17$4.83
$135.00$140.001:2Oct 5-$0.46$4.54
$135.00$140.001:2Sep 28-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$135.001:2Sep 30-$5.40$4.60
$114.00$113.001:2Sep 23-$0.07$0.93
$115.00$114.001:2Sep 23-$0.09$0.91
$116.00$115.001:2Sep 23-$0.12$0.88
$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. 91 found (best yield 6.89%, avg 2.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Oct 30$8.350.447.3%6.89%14.19%4603.0K
$140.00Oct 30$5.800.3415.6%4.79%20.34%8181.6K
$135.00Oct 30$6.900.3811.4%5.69%17.12%1892.9K
$125.00Oct 30$10.100.503.2%8.34%11.51%4988.8K
$145.00Oct 30$4.750.2919.7%3.92%23.60%7616.2K
$130.00Oct 23$7.100.427.3%5.86%13.16%2561.2K
$135.00Oct 23$5.700.3611.4%4.70%16.13%146530
$125.00Oct 23$8.750.493.2%7.22%10.39%5131.2K
$140.00Oct 23$4.500.3115.6%3.71%19.26%227721
$145.00Oct 23$3.650.2619.7%3.01%22.69%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 364,607
Total Puts 215,762
Put/Call Ratio 0.59
Net Difference 148,845

Prior's Put/Call Breakdown

Total Calls 401,313
Total Puts 276,463
Put/Call Ratio 0.69
Net Difference 124,850

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