Tour v529
INTC
INTEL CORP
$119.20 +2.82%
◀ 9/30 15:00 ▶

Option Volume

Detail
ℹ
Current (09/30 3:00pm) 800,373
Calls: 574,804 (72%)
Puts: 225,569 (28%)
Prior (09/29) 579,438
Calls: 405,482 (70%)
Puts: 173,956 (30%)
Current vs Prior +38.13%
Calls: +41.76% (Calls)
Puts: +29.67% (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 -26.39%
Calls: -17.76%
Puts: -41.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 3:00pm) $203.53M
Calls: $155.36M (76%)
Puts: $48.17M (24%)
Prior (09/29) $293.16M
Calls: $149.35M (51%)
Puts: $143.80M (49%)
Current vs Prior -30.57%
Calls: +4.02%
Puts: -66.50%
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 -63.43%
Calls: -63.38%
Puts: -63.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 3:00pm) 0.39
Prior (09/29) 0.43
Current vs Prior -8.53%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -28.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 3:00pm) 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 2.06% | 5.14%5.14% | 8.73%11.18% | 23.05%
Prior 3.14% | 5.47%5.47% | 8.67%11.13% | 23.04%
Current vs Prior -34.27% | -5.96%-5.96% | +0.74%+0.50% | +0.06%
Prior 7-Day Avg 3.43% | 5.61%4.74% | 8.88%11.42% | 23.15%
Current vs 7-Day Avg -39.90% | -8.30%+8.52% | -1.69%-2.07% | -0.44%
Prior 7-Day Eod 3.14% | 5.47%5.47% | 8.67%11.13% | 23.04%
Current vs 7-Day Eod -34.27% | -5.96%-5.96% | +0.74%+0.50% | +0.06%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.90% | 3.54%
Calls: 2.94% | 2.41%
Puts: 4.86% | 4.66%
Prior 2.60% | 2.31%
Calls: 2.60% | 2.90%
Puts: 2.60% | 1.73%
Current vs Prior +50.00% | +53.25%
Prior 7-Day Avg 5.52% | 3.68%
Calls: 5.48% | 3.34%
Puts: 5.56% | 4.02%
Current vs 7-Day Avg -29.31% | -3.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($155.36M) vs puts ($48.17M). Extreme bullish P/C ratio of 0.39 - heavy call buying (574,804 calls vs 225,569 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
11:00BULLISHBULLISHBULLISH
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 657 of results (avg 4.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Oct 923.3523.55$23.450.9%71.001.5K
$96.00Oct 223.1523.35$23.250.9%160.991.7K
$97.00Oct 222.1522.35$22.250.9%180.99463
$98.00Oct 921.4021.60$21.500.9%150.94143
$98.00Oct 221.1521.35$21.250.9%240.99345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Oct 3018.1518.25$18.200.5%--0.6419
$142.00Oct 222.7522.90$22.830.7%11.0018
$143.00Oct 223.7023.90$23.800.8%41.001
$141.00Oct 221.7521.95$21.850.9%11.003
$140.00Oct 220.7520.95$20.851.0%31.0025

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 70 found (avg $0.52, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Sep 300.090.10$0.1010.0%17.6K0.087.4K
$122.00Sep 300.190.21$0.2010.0%25.1K0.152.3K
$121.00Sep 300.340.37$0.368.3%31.2K0.249.1K
$120.00Sep 300.610.63$0.623.2%85.2K0.375.7K
$135.00Oct 20.120.14$0.1315.4%1.6K0.044.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Sep 300.400.44$0.429.5%24.3K0.293.2K
$119.00Sep 300.800.89$0.8510.6%25.2K0.47484
$106.00Oct 20.090.10$0.1010.0%4340.034.2K
$107.00Oct 20.120.13$0.137.7%9940.041.6K
$108.00Oct 20.160.17$0.175.9%1.2K0.053.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 384 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Sep 3023.0523.30$23.181.1%41.0010
$97.00Sep 3022.0522.30$22.181.1%51.0045
$98.00Sep 3021.0521.30$21.181.2%91.0024
$99.00Sep 3020.0520.30$20.181.2%71.0037
$100.00Sep 3019.0519.30$19.181.3%201.00229
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Oct 217.7517.95$17.851.1%11.0030
$138.00Oct 218.7518.95$18.851.1%11.0019
$139.00Oct 219.7519.95$19.851.0%101.005
$140.00Oct 220.7520.95$20.851.0%31.0025
$141.00Oct 221.7521.95$21.850.9%11.003

Most actively traded options today. High liquidity = easy entry/exit. 827 active (total vol 682.8K, top 85.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 300.610.63$0.623.2%85.2K0.375.7K
$119.00Sep 301.011.04$1.022.9%47.9K0.544.6K
$118.00Sep 301.581.63$1.613.1%35.8K0.714.5K
$121.00Sep 300.340.37$0.368.3%31.2K0.249.1K
$122.00Sep 300.190.21$0.2010.0%25.1K0.152.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Sep 300.160.20$0.1822.2%33.0K0.161.7K
$119.00Sep 300.800.89$0.8510.6%25.2K0.47484
$118.00Sep 300.400.44$0.429.5%24.3K0.293.2K
$120.00Sep 301.401.47$1.444.9%10.1K0.633.4K
$116.00Sep 300.060.08$0.0728.6%8.7K0.073.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 131.0%, max 149.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$122.00Sep 30Nov 6188.1%75.3%149.7%25.2K2.3K
$121.00Sep 30Nov 6178.6%75.2%137.4%31.2K9.2K
$119.00Sep 30Nov 6165.8%71.9%130.7%47.9K4.7K
$120.00Sep 30Nov 6173.0%75.2%130.2%85.3K7.1K
$118.00Sep 30Nov 6158.5%71.8%120.8%35.9K4.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$122.00Sep 30Nov 6188.1%75.3%149.7%4211.3K
$121.00Sep 30Nov 6178.6%75.2%137.4%1.1K672
$119.00Sep 30Nov 6165.8%71.9%130.7%25.6K492
$120.00Sep 30Nov 6173.0%75.2%130.2%10.1K3.5K
$118.00Sep 30Nov 6158.5%71.8%120.8%24.3K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 454 found (best R:R 1.50, avg 2.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$114.00$115.00Oct 30$0.40$0.60$0.4062%1.50$114.40
$126.00$128.00Oct 12$0.38$1.62$0.3833%4.26$126.38
$135.00$136.00Oct 30$0.12$0.88$0.1233%7.33$135.12
$140.00$142.00Nov 6$0.39$1.61$0.3930%4.13$140.39
$119.00$120.00Oct 12$0.33$0.67$0.3352%2.03$119.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$103.00$100.00Oct 12$0.15$2.85$0.158%19.00$102.85
$107.00$106.00Oct 12$0.12$0.88$0.1215%7.33$106.88
$102.00$101.00Oct 30$0.17$0.83$0.1719%4.88$101.83
$99.00$98.00Oct 23$0.11$0.89$0.1113%8.09$98.89
$115.00$114.00Oct 30$0.37$0.63$0.3739%1.70$114.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 328 found (best R:R 0.42, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$121.00Oct 12$0.55$0.55$0.4551%1.22$120.55
$137.00$138.00Oct 14$0.20$0.20$0.8083%0.25$137.20
$141.00$142.00Oct 30$0.28$0.28$0.7273%0.39$141.28
$122.00$123.00Sep 30$0.10$0.10$0.9085%0.11$122.10
$125.00$126.00Oct 12$0.35$0.35$0.6564%0.54$125.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Nov 6$1.47$1.47$3.5375%0.42$103.53
$112.00$111.00Nov 6$0.53$0.53$0.4765%1.13$111.47
$117.00$116.00Oct 30$0.57$0.57$0.4358%1.33$116.43
$107.00$106.00Oct 30$0.40$0.40$0.6074%0.67$106.60
$115.00$114.00Nov 6$0.52$0.52$0.4860%1.08$114.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.83, cheapest $1.83)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Sep 30Oct 2$1.83173.0%79.3%
$119.00Sep 30Oct 2$1.89165.8%77.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Sep 30Oct 2$1.78173.0%79.4%
$119.00Sep 30Oct 2$1.82165.8%77.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 1.57% of stock, avg 11.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$119.00Sep 30$1.02$0.85$1.87$117.13$120.871.57%
$118.00Sep 30$1.61$0.42$2.03$115.97$120.031.70%
$120.00Sep 30$0.62$1.44$2.06$117.94$122.061.73%
$117.00Sep 30$2.36$0.18$2.54$114.46$119.542.13%
$121.00Sep 30$0.36$2.18$2.54$118.46$123.542.13%
$122.00Sep 30$0.20$3.06$3.26$118.74$125.262.73%
$116.00Sep 30$3.23$0.07$3.30$112.70$119.302.77%
$123.00Sep 30$0.10$3.95$4.05$118.95$127.053.40%
$115.00Sep 30$4.20$0.04$4.24$110.76$119.243.56%
$124.00Sep 30$0.05$4.88$4.93$119.07$128.934.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.14% of stock, avg 8.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$123.00$116.00Sep 30$0.10$0.07$0.17$115.83$123.17
$123.00$117.00Sep 30$0.10$0.18$0.28$116.72$123.28
$122.00$116.00Sep 30$0.20$0.07$0.27$115.73$122.27
$122.00$117.00Sep 30$0.20$0.18$0.38$116.62$122.38
$121.00$116.00Sep 30$0.36$0.07$0.43$115.57$121.43
$121.00$117.00Sep 30$0.36$0.18$0.54$116.46$121.54
$123.00$118.00Sep 30$0.10$0.42$0.52$117.48$123.52
$122.00$118.00Sep 30$0.20$0.42$0.62$117.38$122.62
$121.00$118.00Sep 30$0.36$0.42$0.78$117.22$121.78
$120.00$116.00Sep 30$0.62$0.07$0.69$115.31$120.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 0.96, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
105/106130/131Oct 14$0.49$0.5157%0.96$105.51$130.49
112/113130/131Oct 14$0.63$0.3741%1.70$112.37$130.63
108/109128/129Oct 12$0.53$0.4751%1.13$108.47$128.53
112/113128/129Oct 12$0.63$0.3741%1.70$112.37$128.63
108/109130/131Oct 14$0.52$0.4851%1.08$108.48$130.52
107/108126/127Oct 7$0.43$0.5759%0.75$107.57$126.43
110/111130/131Oct 14$0.55$0.4546%1.22$110.45$130.55
111/112130/131Oct 14$0.57$0.4344%1.33$111.43$130.57
113/114126/127Oct 7$0.59$0.4142%1.44$113.41$126.59
113/114129/130Oct 9$0.57$0.4343%1.33$113.43$129.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$119.00$120.00$121.00Sep 30$0.14$0.8630%6.14
$121.00$122.00$123.00Sep 30$0.06$0.9416%15.67
$120.00$121.00$122.00Sep 30$0.10$0.9022%9.00
$117.00$118.00$119.00Sep 30$0.16$0.8431%5.25
$118.00$119.00$120.00Sep 30$0.19$0.8133%4.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$118.00$119.00$120.00Sep 30$0.16$0.8433%5.25
$134.00$137.00$140.00Oct 14$0.08$2.927%36.50
$119.00$120.00$121.00Sep 30$0.15$0.8529%5.67
$115.00$116.00$117.00Oct 2$0.05$0.9510%19.00
$119.00$120.00$121.00Oct 2$0.06$0.9411%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. 146 found (best net $-0.26, 144 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$119.00$120.001:2Sep 30-$0.22$0.78
$118.00$119.001:2Sep 30-$0.43$0.57
$120.00$121.001:2Sep 30-$0.10$0.90
$122.00$123.001:2Sep 30$0.00$1.00
$123.00$124.001:2Sep 30$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$119.001:2Sep 30-$0.26$0.74
$121.00$120.001:2Sep 30-$0.70$0.30
$115.00$114.001:2Sep 30$0.00$1.00
$99.00$96.001:2Oct 7-$0.05$2.95
$114.00$113.001:2Sep 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. 216 found (best yield 6.25%, avg 2.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$129.00Nov 6$7.450.428.2%6.25%14.47%210
$128.00Nov 6$7.750.437.4%6.50%13.88%524
$127.00Nov 6$8.050.446.5%6.75%13.30%240
$126.00Nov 6$8.400.455.7%7.05%12.75%648
$130.00Nov 6$7.150.409.1%6.00%15.06%74203
$132.00Nov 6$6.600.3810.7%5.54%16.28%713
$131.00Nov 6$6.850.399.9%5.75%15.65%--26
$133.00Nov 6$6.350.3711.6%5.33%16.90%--15
$125.00Nov 6$8.700.474.9%7.30%12.16%26396
$124.00Nov 6$9.100.484.0%7.63%11.66%321

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 574,804
Total Puts 225,569
Put/Call Ratio 0.39
Net Difference 349,235

Prior's Put/Call Breakdown

Total Calls 405,482
Total Puts 173,956
Put/Call Ratio 0.43
Net Difference 231,526

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