Tour v529
INTC
INTEL CORP
$119.53 +3.10%
◀ 9/30 14:00 ▶

Option Volume

Detail
ℹ
Current (09/30 2:00pm) 708,706
Calls: 511,936 (72%)
Puts: 196,770 (28%)
Prior (09/29) 538,709
Calls: 378,365 (70%)
Puts: 160,344 (30%)
Current vs Prior +31.56%
Calls: +35.30% (Calls)
Puts: +22.72% (Puts)
Prior 7-Day Total 7,610,906
Calls: 4,892,359 (64%)
Puts: 2,718,547 (36%)
Prior 7-Day Average 1,087,272
Calls: 698,908 (64%)
Puts: 388,363 (36%)
Current vs Prior 7-Day Avg -34.82%
Calls: -26.75%
Puts: -49.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 2:00pm) $185.54M
Calls: $145.72M (79%)
Puts: $39.82M (21%)
Prior (09/29) $267.93M
Calls: $128.19M (48%)
Puts: $139.74M (52%)
Current vs Prior -30.75%
Calls: +13.67%
Puts: -71.51%
Prior 7-Day Total $3.90B
Calls: $2.97B (76%)
Puts: $925.76M (24%)
Prior 7-Day Average $556.52M
Calls: $424.26M (76%)
Puts: $132.25M (24%)
Current vs Prior 7-Day Avg -66.66%
Calls: -65.65%
Puts: -69.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 2:00pm) 0.38
Prior (09/29) 0.42
Current vs Prior -9.30%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -29.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 2:00pm) 6,141,005
Calls: 3,192,454 (52%)
Puts: 2,948,551 (48%)
Prior (09/29) 6,017,073
Calls: 3,108,888 (52%)
Puts: 2,908,185 (48%)
Current vs Prior +2.06%
Prior 7-Day Total 41,158,016
Calls: 21,179,498 (51%)
Puts: 19,978,518 (49%)
Prior 7-Day Average 5,879,716
Calls: 3,025,642 (51%)
Puts: 2,854,074 (49%)
Current vs Prior 7-Day Avg +4.44%
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 1.98% | 5.21%5.21% | 8.74%11.28% | 23.11%
Prior 3.14% | 5.47%5.47% | 8.67%11.13% | 23.04%
Current vs Prior -36.85% | -4.69%-4.69% | +0.85%+1.35% | +0.29%
Prior 7-Day Avg 3.43% | 5.61%4.74% | 8.88%11.42% | 23.15%
Current vs 7-Day Avg -42.26% | -7.06%+9.99% | -1.59%-1.24% | -0.21%
Prior 7-Day Eod 3.14% | 5.47%5.47% | 8.67%11.13% | 23.04%
Current vs 7-Day Eod -36.85% | -4.69%-4.69% | +0.85%+1.35% | +0.29%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.80% | 4.02%
Calls: 4.27% | 3.17%
Puts: 3.33% | 4.87%
Prior 2.60% | 2.31%
Calls: 2.60% | 2.90%
Puts: 2.60% | 1.73%
Current vs Prior +46.15% | +74.03%
Prior 7-Day Avg 5.52% | 3.68%
Calls: 5.48% | 3.34%
Puts: 5.56% | 4.02%
Current vs 7-Day Avg -31.12% | +9.20%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($145.72M) vs puts ($39.82M). Extreme bullish P/C ratio of 0.38 - heavy call buying (511,936 calls vs 196,770 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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 633 of results (avg 4.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Oct 223.5023.65$23.580.6%160.991.7K
$96.00Sep 3023.4523.60$23.530.6%41.0010
$97.00Oct 222.5022.65$22.580.7%130.99463
$97.00Sep 3022.4522.60$22.530.7%51.0045
$98.00Sep 3021.4521.60$21.530.7%91.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Sep 3023.4023.55$23.480.6%11.00--
$142.00Sep 3022.4022.55$22.480.7%11.00--
$139.00Sep 3019.4019.55$19.480.8%11.00--
$138.00Oct 218.4518.60$18.520.8%11.0019
$138.00Sep 3018.4018.55$18.480.8%90.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.52, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Sep 300.070.08$0.0812.5%6.7K0.064.9K
$123.00Sep 300.140.15$0.156.7%17.0K0.117.4K
$122.00Sep 300.230.27$0.2516.0%22.7K0.182.3K
$121.00Sep 300.400.45$0.4311.6%29.9K0.289.1K
$120.00Sep 300.700.74$0.725.6%77.1K0.425.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Sep 300.130.14$0.147.1%25.4K0.121.7K
$118.00Sep 300.300.32$0.316.5%22.3K0.243.2K
$119.00Sep 300.630.68$0.667.6%21.7K0.41484
$107.00Oct 20.110.13$0.1216.7%9270.041.6K
$108.00Oct 20.140.17$0.1618.8%9540.053.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 382 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Sep 3023.4523.60$23.530.6%41.0010
$97.00Sep 3022.4522.60$22.530.7%51.0045
$98.00Sep 3021.4521.60$21.530.7%91.0024
$99.00Sep 3020.4520.60$20.530.7%71.0037
$100.00Sep 3019.4519.60$19.520.8%201.00229
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Oct 217.4517.65$17.551.1%11.0030
$138.00Oct 218.4518.60$18.520.8%11.0019
$139.00Oct 219.4019.60$19.501.0%101.005
$140.00Oct 220.4020.60$20.501.0%31.0025
$141.00Oct 221.4021.60$21.500.9%11.003

Most actively traded options today. High liquidity = easy entry/exit. 812 active (total vol 605.2K, top 77.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 300.700.74$0.725.6%77.1K0.425.7K
$119.00Sep 301.151.20$1.174.3%46.4K0.594.6K
$118.00Sep 301.791.85$1.823.3%35.2K0.764.5K
$121.00Sep 300.400.45$0.4311.6%29.9K0.289.1K
$122.00Sep 300.230.27$0.2516.0%22.7K0.182.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Sep 300.130.14$0.147.1%25.4K0.121.7K
$118.00Sep 300.300.32$0.316.5%22.3K0.243.2K
$119.00Sep 300.630.68$0.667.6%21.7K0.41484
$120.00Sep 301.181.22$1.203.3%9.6K0.583.4K
$116.00Sep 300.050.07$0.0633.3%8.4K0.063.5K

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 70.0%, max 83.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$122.00Sep 30Nov 6137.7%75.2%83.1%22.7K2.3K
$121.00Sep 30Nov 6130.0%75.2%72.8%29.9K9.2K
$120.00Sep 30Nov 6123.4%72.1%71.3%77.2K7.1K
$119.00Sep 30Nov 6117.9%71.8%64.1%46.4K4.7K
$118.00Sep 30Nov 6114.5%72.2%58.5%35.2K4.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$122.00Sep 30Nov 6137.7%75.2%83.1%2911.3K
$121.00Sep 30Nov 6130.0%75.2%72.8%1.0K672
$120.00Sep 30Nov 6123.4%72.1%71.3%9.6K3.5K
$119.00Sep 30Nov 6117.9%71.8%64.1%22.0K492
$118.00Sep 30Nov 6114.5%72.2%58.5%22.3K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 450 found (best R:R 17.18, avg 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$137.00Oct 12$0.11$1.89$0.1117%17.18$135.11
$105.00$107.00Nov 6$1.29$0.71$1.2975%0.55$106.29
$140.00$142.00Nov 6$0.40$1.60$0.4030%4.00$140.40
$121.00$122.00Oct 14$0.30$0.70$0.3049%2.33$121.30
$122.00$123.00Oct 12$0.27$0.73$0.2745%2.70$122.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$111.00$110.00Oct 12$0.15$0.85$0.1523%5.67$110.85
$120.00$119.00Oct 14$0.42$0.58$0.4249%1.38$119.58
$113.00$112.00Oct 7$0.18$0.82$0.1825%4.56$112.82
$118.00$117.00Oct 12$0.38$0.62$0.3843%1.63$117.62
$108.00$107.00Oct 14$0.16$0.84$0.1619%5.25$107.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 322 found (best R:R 0.40, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$122.00$123.00Oct 14$0.51$0.51$0.4954%1.04$122.51
$128.00$129.00Oct 12$0.34$0.34$0.6670%0.52$128.34
$120.00$121.00Oct 12$0.55$0.55$0.4549%1.22$120.55
$131.00$132.00Oct 7$0.21$0.21$0.7981%0.27$131.21
$129.00$130.00Oct 14$0.33$0.33$0.6769%0.49$129.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Nov 6$1.43$1.43$3.5775%0.40$103.57
$107.00$105.00Nov 6$0.73$0.73$1.2773%0.57$106.27
$116.00$115.00Oct 14$0.54$0.54$0.4662%1.17$115.46
$109.00$108.00Oct 23$0.43$0.43$0.5772%0.75$108.57
$112.00$111.00Oct 23$0.48$0.48$0.5267%0.92$111.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.92, cheapest $1.88)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Sep 30Oct 2$1.95123.4%79.6%
$119.00Sep 30Oct 2$1.98117.9%78.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Sep 30Oct 2$1.88123.4%79.6%
$119.00Sep 30Oct 2$1.89117.9%78.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 1.53% of stock, avg 11.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$119.00Sep 30$1.17$0.66$1.83$117.17$120.831.53%
$120.00Sep 30$0.72$1.20$1.92$118.08$121.921.61%
$118.00Sep 30$1.82$0.31$2.13$115.87$120.131.78%
$121.00Sep 30$0.43$1.91$2.34$118.66$123.341.96%
$117.00Sep 30$2.67$0.14$2.81$114.19$119.812.35%
$122.00Sep 30$0.25$2.74$2.99$119.01$124.992.50%
$116.00Sep 30$3.60$0.06$3.66$112.34$119.663.06%
$123.00Sep 30$0.15$3.60$3.75$119.25$126.753.14%
$115.00Sep 30$4.55$0.03$4.58$110.42$119.583.83%
$124.00Sep 30$0.08$4.55$4.63$119.37$128.633.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.12% of stock, avg 8.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$124.00$116.00Sep 30$0.08$0.06$0.14$115.86$124.14
$123.00$116.00Sep 30$0.15$0.06$0.21$115.79$123.21
$124.00$117.00Sep 30$0.08$0.14$0.22$116.78$124.22
$123.00$117.00Sep 30$0.15$0.14$0.29$116.71$123.29
$122.00$116.00Sep 30$0.25$0.06$0.31$115.69$122.31
$122.00$117.00Sep 30$0.25$0.14$0.39$116.61$122.39
$124.00$118.00Sep 30$0.08$0.31$0.39$117.61$124.39
$123.00$118.00Sep 30$0.15$0.31$0.46$117.54$123.46
$122.00$118.00Sep 30$0.25$0.31$0.56$117.44$122.56
$121.00$116.00Sep 30$0.43$0.06$0.49$115.51$121.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 found (best R:R 1.50, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
106/107129/130Oct 14$0.60$0.4052%1.50$106.40$129.60
106/107131/132Oct 14$0.55$0.4556%1.22$106.45$131.55
111/112128/129Oct 12$0.67$0.3344%2.03$111.33$128.67
112/113129/130Oct 14$0.70$0.3039%2.33$112.30$129.70
110/111129/130Oct 14$0.64$0.3644%1.78$110.36$129.64
111/112129/130Oct 14$0.66$0.3442%1.94$111.34$129.66
112/113131/132Oct 14$0.65$0.3543%1.86$112.35$131.65
114/115128/129Oct 12$0.72$0.2836%2.57$114.28$128.72
110/111131/132Oct 14$0.59$0.4148%1.44$110.41$131.59
111/112131/132Oct 14$0.61$0.3945%1.56$111.39$131.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$121.00$122.00Sep 30$0.11$0.8924%8.09
$119.00$120.00$121.00Sep 30$0.16$0.8432%5.25
$116.00$117.00$118.00Sep 30$0.08$0.9217%11.50
$121.00$122.00$123.00Sep 30$0.08$0.9217%11.50
$120.00$121.00$122.00Oct 2$0.05$0.9510%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$121.00$122.00Sep 30$0.12$0.8824%7.33
$119.00$120.00$121.00Sep 30$0.17$0.8332%4.88
$118.00$119.00$120.00Sep 30$0.19$0.8134%4.26
$116.00$117.00$118.00Sep 30$0.09$0.9118%10.11
$121.00$122.00$123.00Oct 2$0.05$0.9510%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. 150 found (best net $-0.12, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$119.00$120.001:2Sep 30-$0.27$0.73
$118.00$119.001:2Sep 30-$0.52$0.48
$120.00$121.001:2Sep 30-$0.14$0.86
$121.00$122.001:2Sep 30-$0.07$0.93
$124.00$125.001:2Sep 30$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$119.001:2Sep 30-$0.12$0.88
$121.00$120.001:2Sep 30-$0.49$0.51
$116.00$115.001:2Sep 30$0.00$1.00
$99.00$96.001:2Oct 7-$0.05$2.95
$113.00$112.001:2Sep 30$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 217 found (best yield 6.65%, avg 2.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$128.00Nov 6$7.950.447.1%6.65%13.74%524
$132.00Nov 6$6.800.3910.4%5.69%16.12%713
$127.00Nov 6$8.300.456.2%6.94%13.19%240
$130.00Nov 6$7.350.418.8%6.15%14.91%72203
$131.00Nov 6$7.050.409.6%5.90%15.49%--26
$126.00Nov 6$8.650.465.4%7.24%12.65%648
$129.00Nov 6$7.650.427.9%6.40%14.32%210
$133.00Nov 6$6.500.3811.3%5.44%16.71%--15
$134.00Nov 6$6.250.3712.1%5.23%17.33%83
$125.00Nov 6$9.000.474.6%7.53%12.11%12396

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 511,936
Total Puts 196,770
Put/Call Ratio 0.38
Net Difference 315,166

Prior's Put/Call Breakdown

Total Calls 378,365
Total Puts 160,344
Put/Call Ratio 0.42
Net Difference 218,021

Prior 7-Day Put/Call Summary

Total Calls 4,892,359
Total Puts 2,718,547
Average Put/Call Ratio 0.55
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