Tour v528
INTC
INTEL CORP
$116.42 +0.33%
◀ 9/29 10:00 ▶

Option Volume

Detail
ℹ
Current (09/29 10:00am) 103,366
Calls: 73,231 (71%)
Puts: 30,135 (29%)
Prior (09/28) 222,977
Calls: 156,945 (70%)
Puts: 66,032 (30%)
Current vs Prior -53.64%
Calls: -53.34% (Calls)
Puts: -54.36% (Puts)
Prior 7-Day Total 8,479,514
Calls: 5,360,005 (63%)
Puts: 3,119,509 (37%)
Prior 7-Day Average 1,211,359
Calls: 765,715 (63%)
Puts: 445,644 (37%)
Current vs Prior 7-Day Avg -91.47%
Calls: -90.44%
Puts: -93.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 10:00am) $39.89M
Calls: $31.18M (78%)
Puts: $8.71M (22%)
Prior (09/28) $90.41M
Calls: $63.92M (71%)
Puts: $26.50M (29%)
Current vs Prior -55.88%
Calls: -51.22%
Puts: -67.13%
Prior 7-Day Total $4.14B
Calls: $3.30B (80%)
Puts: $837.72M (20%)
Prior 7-Day Average $591.34M
Calls: $471.66M (80%)
Puts: $119.67M (20%)
Current vs Prior 7-Day Avg -93.25%
Calls: -93.39%
Puts: -92.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 10:00am) 0.41
Prior (09/28) 0.42
Current vs Prior -2.19%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -28.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 10:00am) 6,017,073
Calls: 3,108,888 (52%)
Puts: 2,908,185 (48%)
Prior (09/28) 5,864,752
Calls: 3,014,833 (51%)
Puts: 2,849,919 (49%)
Current vs Prior +2.60%
Prior 7-Day Total 42,349,785
Calls: 21,737,240 (51%)
Puts: 20,612,545 (49%)
Prior 7-Day Average 6,049,969
Calls: 3,105,320 (51%)
Puts: 2,944,649 (49%)
Current vs Prior 7-Day Avg -0.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/30) | Next (10/02)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.83% | 5.88%5.88% | 9.00%11.45% | 23.26%
Prior 3.15% | 5.46%0.20% | 6.95%12.24% | 24.29%
Current vs Prior +21.45% | +7.86%+2915.84% | +29.50%-6.42% | -4.25%
Prior 7-Day Avg 3.82% | 5.69%3.65% | 8.52%8.78% | 21.19%
Current vs 7-Day Avg +0.35% | +3.34%+61.04% | +5.66%+30.44% | +9.77%
Prior 7-Day Eod 3.15% | 5.46%6.52% | 9.59%11.90% | 23.49%
Current vs 7-Day Eod +21.45% | +7.86%-9.81% | -6.15%-3.80% | -0.99%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.68% | 2.92%
Calls: 2.30% | 2.94%
Puts: 3.06% | 2.90%
Prior 4.12% | 4.47%
Calls: 4.64% | 4.44%
Puts: 3.61% | 4.50%
Current vs Prior -34.95% | -34.68%
Prior 7-Day Avg 4.63% | 4.79%
Calls: 4.60% | 4.29%
Puts: 4.67% | 5.29%
Current vs 7-Day Avg -42.17% | -39.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($31.18M) vs puts ($8.71M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (73,231 calls vs 30,135 puts).

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
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
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 614 of results (avg 2.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 1622.0522.20$22.130.7%190.936.0K
$96.00Oct 920.7020.85$20.780.7%50.961.5K
$96.00Oct 220.4020.55$20.480.7%--0.991.7K
$99.00Oct 917.8518.00$17.930.8%--0.93454
$94.00Oct 2323.7023.90$23.800.8%--0.9041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Oct 221.6021.75$21.680.7%51.0012
$139.00Oct 222.5522.75$22.650.9%--1.0024
$138.00Oct 1622.5522.75$22.650.9%--0.8431
$139.00Sep 3022.5022.70$22.600.9%41.00--
$138.00Sep 3021.5021.70$21.600.9%81.0014

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.53, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Sep 300.180.21$0.2015.0%7630.082.4K
$125.00Sep 300.140.15$0.156.7%1.1K0.064.8K
$123.00Sep 300.270.28$0.283.6%6010.116.4K
$122.00Sep 300.360.39$0.387.9%1.4K0.141.1K
$121.00Sep 300.510.53$0.523.8%8280.195.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Sep 300.140.16$0.1513.3%2150.07414
$110.00Sep 300.220.24$0.238.7%1.3K0.101.5K
$111.00Sep 300.320.36$0.3411.8%5440.131.3K
$112.00Sep 300.470.51$0.498.2%9920.181.3K
$113.00Sep 300.680.72$0.705.7%1.6K0.242.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Sep 3022.3022.50$22.400.9%51.0023
$95.00Sep 3021.3021.50$21.400.9%81.0067
$96.00Sep 3020.3020.50$20.401.0%41.0010
$97.00Sep 3019.3019.50$19.401.0%21.0042
$98.00Sep 3018.3018.50$18.401.1%61.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 218.6018.80$18.701.1%111.00151
$136.00Oct 219.6019.80$19.701.0%21.0065
$137.00Oct 220.5520.75$20.651.0%51.0025
$138.00Oct 221.6021.75$21.680.7%51.0012
$139.00Oct 222.5522.75$22.650.9%--1.0024

Most actively traded options today. High liquidity = easy entry/exit. 573 active (total vol 85.2K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Sep 301.661.72$1.693.6%9.6K0.451.4K
$120.00Sep 300.700.74$0.725.6%4.2K0.244.1K
$120.00Oct 21.771.80$1.791.7%3.6K0.3410.0K
$118.00Oct 22.462.50$2.481.6%3.0K0.431.3K
$116.00Sep 302.142.19$2.172.3%2.9K0.533.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Sep 300.951.00$0.985.1%2.7K0.312.0K
$115.00Sep 301.301.35$1.333.8%2.3K0.392.5K
$116.00Sep 301.741.78$1.762.3%1.6K0.472.9K
$113.00Sep 300.680.72$0.705.7%1.6K0.242.0K
$110.00Oct 20.860.91$0.895.6%1.3K0.205.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 2.1%, max 3.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$112.00Sep 30Nov 672.7%70.0%3.9%95395
$113.00Sep 30Nov 671.6%70.1%2.1%73191
$114.00Sep 30Nov 671.4%70.1%1.9%474312
$115.00Sep 30Nov 671.3%70.1%1.7%2.2K2.4K
$116.00Sep 30Nov 671.0%70.2%1.1%3.0K3.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$112.00Sep 30Nov 672.6%70.0%3.7%9931.4K
$113.00Sep 30Nov 671.6%70.1%2.1%1.6K2.0K
$115.00Sep 30Nov 671.3%70.1%1.7%2.3K2.7K
$116.00Sep 30Nov 671.0%70.2%1.1%1.6K2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 388 found (best R:R 0.55, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$108.00Nov 6$5.15$2.85$5.1578%0.55$105.15
$115.00$116.00Oct 12$0.25$0.75$0.2556%3.00$115.25
$115.00$120.00Oct 14$2.18$2.82$2.1856%1.29$117.18
$130.00$132.00Nov 6$0.50$1.50$0.5037%3.00$130.50
$120.00$125.00Oct 12$1.48$3.52$1.4842%2.38$121.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$114.00Oct 12$0.34$0.66$0.3444%1.94$114.66
$108.00$107.00Oct 2$0.11$0.89$0.1113%8.09$107.89
$118.00$117.00Sep 30$0.60$0.40$0.6063%0.67$117.40
$120.00$119.00Oct 2$0.65$0.35$0.6566%0.54$119.35
$107.00$106.00Oct 7$0.16$0.84$0.1617%5.25$106.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 0.85, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$119.00$120.00Oct 12$0.48$0.48$0.5255%0.92$119.48
$120.00$121.00Sep 30$0.20$0.20$0.8076%0.25$120.20
$120.00$125.00Oct 14$1.73$1.73$3.2757%0.53$121.73
$117.00$119.00Oct 12$0.95$0.95$1.0549%0.90$117.95
$117.00$118.00Sep 30$0.40$0.40$0.6055%0.67$117.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$110.00Oct 14$2.30$2.30$2.7056%0.85$112.70
$105.00$100.00Nov 6$1.65$1.65$3.3571%0.49$103.35
$100.00$95.00Nov 6$1.23$1.23$3.7778%0.33$98.77
$105.00$100.00Oct 12$0.82$0.82$4.1882%0.20$104.18
$114.00$110.00Oct 12$1.69$1.69$2.3159%0.73$112.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.16, cheapest $1.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$114.00Sep 30Oct 2$1.1271.4%71.4%
$115.00Sep 30Oct 2$1.2171.3%71.4%
$116.00Sep 30Oct 2$1.2371.0%71.5%
$118.00Sep 30Oct 2$1.1972.1%72.6%
$117.00Sep 30Oct 2$1.2271.8%72.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$114.00Sep 30Oct 2$1.0771.4%71.4%
$115.00Sep 30Oct 2$1.1471.3%71.4%
$116.00Sep 30Oct 2$1.1871.0%71.5%
$118.00Sep 30Oct 2$1.1472.1%72.6%
$117.00Sep 30Oct 2$1.1671.8%72.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 3.38% of stock, avg 11.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$116.00Sep 30$2.17$1.76$3.93$112.07$119.933.38%
$117.00Sep 30$1.69$2.29$3.98$113.02$120.983.42%
$115.00Sep 30$2.72$1.33$4.05$110.95$119.053.48%
$118.00Sep 30$1.29$2.89$4.18$113.82$122.183.59%
$114.00Sep 30$3.38$0.98$4.36$109.64$118.363.75%
$119.00Sep 30$0.97$3.58$4.55$114.45$123.553.91%
$113.00Sep 30$4.10$0.70$4.80$108.20$117.804.12%
$120.00Sep 30$0.72$4.33$5.05$114.95$125.054.34%
$112.00Sep 30$4.88$0.49$5.37$106.63$117.374.61%
$121.00Sep 30$0.52$5.13$5.65$115.35$126.654.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.87% of stock, avg 8.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Sep 30$0.52$0.49$1.01$110.99$122.01
$120.00$112.00Sep 30$0.72$0.49$1.21$110.79$121.21
$121.00$113.00Sep 30$0.52$0.70$1.22$111.78$122.22
$120.00$113.00Sep 30$0.72$0.70$1.42$111.58$121.42
$119.00$112.00Sep 30$0.97$0.49$1.46$110.54$120.46
$121.00$114.00Sep 30$0.52$0.98$1.50$112.50$122.50
$119.00$113.00Sep 30$0.97$0.70$1.67$111.33$120.67
$120.00$114.00Sep 30$0.72$0.98$1.70$112.30$121.70
$119.00$114.00Sep 30$0.97$0.98$1.95$112.05$120.95
$118.00$112.00Sep 30$1.29$0.49$1.78$110.22$119.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 1.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
104/105126/127Oct 16$0.50$0.5048%1.00$104.50$126.50
110/111124/125Oct 9$0.59$0.4139%1.44$110.41$124.59
108/109125/126Oct 7$0.45$0.5553%0.82$108.55$125.45
107/108126/127Oct 16$0.56$0.4442%1.27$107.44$126.56
112/113121/122Oct 5$0.64$0.3633%1.78$112.36$121.64
106/107126/127Oct 16$0.53$0.4744%1.13$106.47$126.53
109/110124/125Oct 9$0.55$0.4542%1.22$109.45$124.55
108/109122/123Oct 7$0.52$0.4845%1.08$108.48$122.52
110/111121/122Oct 5$0.55$0.4541%1.22$110.45$121.55
110/111125/126Oct 7$0.50$0.5046%1.00$110.50$125.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Oct 14$0.45$4.5525%10.11
$120.00$125.00$130.00Oct 12$0.54$4.4622%8.26
$125.00$130.00$135.00Oct 12$0.41$4.5916%11.20
$113.00$114.00$115.00Sep 30$0.06$0.9415%15.67
$115.00$116.00$117.00Sep 30$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Oct 14$0.45$4.5527%10.11
$100.00$105.00$110.00Oct 12$0.51$4.4921%8.80
$116.00$117.00$118.00Sep 30$0.07$0.9316%13.29
$118.00$119.00$120.00Sep 30$0.06$0.9413%15.67
$119.00$120.00$121.00Sep 30$0.05$0.9512%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-0.60, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Oct 14-$0.94$4.06
$120.00$125.001:2Oct 12-$0.89$4.11
$125.00$130.001:2Oct 12-$0.49$4.51
$130.00$135.001:2Oct 12-$0.37$4.63
$115.00$120.001:2Oct 14-$2.22$2.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Oct 14-$0.60$4.40
$110.00$105.001:2Oct 12-$0.03$4.97
$110.00$105.001:2Oct 14-$0.58$4.42
$114.00$110.001:2Oct 12-$1.00$3.00
$99.00$95.001:2Oct 7$0.00$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 182 found (best yield 6.31%, avg 2.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$126.00Nov 6$7.350.428.2%6.31%14.54%246
$125.00Nov 6$7.650.437.4%6.57%13.94%3372
$123.00Nov 6$8.300.465.7%7.13%12.78%142
$124.00Nov 6$8.000.446.5%6.87%13.38%--19
$127.00Nov 6$7.050.409.1%6.06%15.14%156
$122.00Nov 6$8.650.474.8%7.43%12.22%--39
$128.00Nov 6$6.750.399.9%5.80%15.74%18
$121.00Nov 6$9.050.483.9%7.77%11.71%--10
$129.00Nov 6$6.450.3810.8%5.54%16.35%15
$130.00Nov 6$6.200.3711.7%5.33%16.99%22129

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 73,231
Total Puts 30,135
Put/Call Ratio 0.41
Net Difference 43,096

Prior's Put/Call Breakdown

Total Calls 156,945
Total Puts 66,032
Put/Call Ratio 0.42
Net Difference 90,913

Prior 7-Day Put/Call Summary

Total Calls 5,360,005
Total Puts 3,119,509
Average Put/Call Ratio 0.58
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