Tour v531
INTC
INTEL CORP
$116.03 -2.77%
◀ 10/5 10:00 ▶

Option Volume

Detail
ℹ
Current (10/05 10:00am) 190,788
Calls: 116,609 (61%)
Puts: 74,179 (39%)
Prior (10/02) 180,788
Calls: 116,876 (65%)
Puts: 63,912 (35%)
Current vs Prior +5.53%
Calls: -0.23% (Calls)
Puts: +16.06% (Puts)
Prior 7-Day Total 6,139,010
Calls: 4,057,903 (66%)
Puts: 2,081,107 (34%)
Prior 7-Day Average 877,001
Calls: 579,700 (66%)
Puts: 297,301 (34%)
Current vs Prior 7-Day Avg -78.25%
Calls: -79.88%
Puts: -75.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 10:00am) $66.20M
Calls: $48.11M (73%)
Puts: $18.09M (27%)
Prior (10/02) $76.40M
Calls: $66.30M (87%)
Puts: $10.11M (13%)
Current vs Prior -13.36%
Calls: -27.44%
Puts: +79.00%
Prior 7-Day Total $2.65B
Calls: $1.89B (72%)
Puts: $752.20M (28%)
Prior 7-Day Average $377.98M
Calls: $270.53M (72%)
Puts: $107.46M (28%)
Current vs Prior 7-Day Avg -82.49%
Calls: -82.22%
Puts: -83.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 10:00am) 0.64
Prior (10/02) 0.55
Current vs Prior +16.33%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +21.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05 10:00am) 6,013,953
Calls: 3,112,440 (52%)
Puts: 2,901,513 (48%)
Prior (10/02) 6,258,848
Calls: 3,247,523 (52%)
Puts: 3,011,325 (48%)
Current vs Prior -3.91%
Prior 7-Day Total 42,158,669
Calls: 21,780,639 (52%)
Puts: 20,378,030 (48%)
Prior 7-Day Average 6,022,667
Calls: 3,111,519 (52%)
Puts: 2,911,147 (48%)
Current vs Prior 7-Day Avg -0.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/05) | Next (10/07)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.08% | 4.44%5.92% | 8.95%8.95% | 21.23%
Prior 3.37% | 4.76%3.37% | 7.65%10.42% | 22.79%
Current vs Prior -38.29% | -6.70%+75.91% | +16.97%-14.17% | -6.84%
Prior 7-Day Avg 3.46% | 5.36%4.13% | 8.40%12.19% | 23.87%
Current vs 7-Day Avg -40.06% | -17.17%+43.28% | +6.51%-26.62% | -11.06%
Prior 7-Day Eod 3.37% | 4.76%0.91% | 6.69%9.51% | 21.27%
Current vs 7-Day Eod -38.29% | -6.70%+554.17% | +33.78%-5.94% | -0.20%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.96% | 1.96%
Calls: 3.19% | 2.14%
Puts: 2.72% | 1.78%
Prior 2.00% | 2.71%
Calls: 1.76% | 3.17%
Puts: 2.23% | 2.26%
Current vs Prior +48.00% | -27.68%
Prior 7-Day Avg 4.86% | 4.01%
Calls: 4.86% | 3.72%
Puts: 4.85% | 4.31%
Current vs 7-Day Avg -39.04% | -51.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($48.11M). Bullish P/C ratio of 0.64.

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
16:00BULLISHBULLISHBULLISH
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 583 of results (avg 4.6%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 522.8023.25$23.032.0%10.9610
$93.00Oct 3024.0524.55$24.302.1%110.9131
$115.00Oct 72.832.89$2.862.1%1740.58415
$93.00Oct 2323.5524.05$23.802.1%10.9236
$116.00Oct 72.312.36$2.342.1%5340.51125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Oct 72.782.83$2.811.8%3.3K0.561.4K
$130.00Nov 618.3518.70$18.521.9%--0.66154
$130.00Oct 3017.6017.95$17.772.0%--0.68201
$128.00Nov 1317.5017.85$17.682.0%--0.62100
$132.00Nov 619.8520.25$20.052.0%--0.6911

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Oct 50.130.15$0.1414.3%3.7K0.11741
$118.00Oct 50.260.28$0.277.4%6.8K0.20383
$117.00Oct 50.510.54$0.535.7%6.5K0.34556
$116.00Oct 50.920.95$0.943.2%4.7K0.51402
$125.00Oct 70.260.29$0.2810.7%4070.091.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 50.050.06$0.0616.7%1.4K0.051.3K
$113.00Oct 50.110.13$0.1216.7%2.2K0.10508
$114.00Oct 50.230.25$0.248.3%3.1K0.192.0K
$115.00Oct 50.480.51$0.506.0%4.4K0.322.5K
$116.00Oct 50.870.90$0.893.4%5.1K0.481.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 370 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 722.6523.30$22.982.8%71.009
$95.00Oct 720.6521.30$20.983.1%71.006
$96.00Oct 719.6520.30$19.983.3%11.005
$97.00Oct 718.6519.30$18.983.4%21.007
$98.00Oct 717.6518.30$17.983.6%31.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Oct 55.806.25$6.037.5%861.001.1K
$123.00Oct 56.757.55$7.1511.2%301.00740
$124.00Oct 57.758.25$8.006.2%171.003.7K
$125.00Oct 58.759.25$9.005.6%571.001.0K
$126.00Oct 59.7510.25$10.005.0%251.00293

Most actively traded options today. High liquidity = easy entry/exit. 684 active (total vol 155.9K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Oct 304.104.30$4.204.8%7.4K0.3210.8K
$120.00Oct 50.060.08$0.0728.6%7.1K0.073.6K
$118.00Oct 50.260.28$0.277.4%6.8K0.20383
$117.00Oct 50.510.54$0.535.7%6.5K0.34556
$116.00Oct 50.920.95$0.943.2%4.7K0.51402
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Oct 51.451.49$1.472.7%8.4K0.662.8K
$116.00Oct 50.870.90$0.893.4%5.1K0.481.1K
$115.00Oct 50.480.51$0.506.0%4.4K0.322.5K
$117.00Oct 72.782.83$2.811.8%3.3K0.561.4K
$114.00Oct 50.230.25$0.248.3%3.1K0.192.0K

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 11.6%, max 16.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$114.00Oct 5Nov 1377.0%65.9%16.8%501311
$115.00Oct 5Nov 1376.1%66.3%14.7%1.8K406
$116.00Oct 5Nov 1374.4%65.9%12.8%4.7K404
$118.00Oct 5Nov 1374.8%69.2%8.1%6.8K387
$117.00Oct 5Nov 1373.9%69.3%6.5%6.5K559
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Oct 5Nov 1376.2%66.3%15.0%4.4K2.6K
$114.00Oct 5Nov 677.1%67.4%14.5%3.1K2.3K
$116.00Oct 5Nov 1374.6%65.9%13.1%5.1K1.3K
$118.00Oct 5Nov 1374.8%69.3%8.0%2.2K3.2K
$117.00Oct 5Nov 1373.7%69.4%6.2%8.4K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 377 found (best R:R 0.92, avg 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$94.00$95.00Oct 9$0.52$0.48$0.52100%0.92$94.52
$106.00$107.00Oct 30$0.35$0.65$0.3572%1.86$106.35
$111.00$114.00Nov 13$1.48$1.52$1.4862%1.03$112.48
$102.00$103.00Oct 23$0.52$0.48$0.5282%0.92$102.52
$97.00$97.50Oct 16$0.27$0.23$0.2795%0.85$97.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$114.00Oct 14$0.33$0.67$0.3344%2.03$114.67
$119.00$118.00Oct 12$0.55$0.45$0.5561%0.82$118.45
$116.00$115.00Oct 12$0.42$0.58$0.4248%1.38$115.58
$110.00$109.00Oct 12$0.19$0.81$0.1923%4.26$109.81
$98.00$97.00Oct 23$0.10$0.90$0.1012%9.00$97.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 0.45, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$134.00$135.00Oct 5$0.10$0.10$0.9097%0.11$134.10
$122.00$123.00Oct 14$0.33$0.33$0.6768%0.49$122.33
$130.00$131.00Oct 12$0.11$0.11$0.8989%0.12$130.11
$117.00$118.00Oct 5$0.26$0.26$0.7466%0.35$117.26
$120.00$121.00Oct 12$0.34$0.34$0.6665%0.52$120.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Nov 6$1.55$1.55$3.4573%0.45$103.45
$100.00$95.00Nov 13$1.22$1.22$3.7879%0.32$98.78
$100.00$95.00Nov 6$1.09$1.09$3.9180%0.28$98.91
$105.00$100.00Nov 13$1.50$1.50$3.5072%0.43$103.50
$110.00$108.00Nov 13$0.93$0.93$1.0764%0.87$109.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.35, cheapest $1.29)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Oct 5Oct 7$1.3176.1%62.8%
$116.00Oct 5Oct 7$1.4074.4%62.7%
$117.00Oct 5Oct 7$1.3773.9%64.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Oct 5Oct 7$1.2976.2%62.8%
$116.00Oct 5Oct 7$1.3774.6%62.7%
$117.00Oct 5Oct 7$1.3473.7%64.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 1.58% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$116.00Oct 5$0.94$0.89$1.83$114.17$117.831.58%
$117.00Oct 5$0.53$1.47$2.00$115.00$119.001.72%
$115.00Oct 5$1.55$0.50$2.05$112.95$117.051.77%
$118.00Oct 5$0.27$2.21$2.48$115.52$120.482.14%
$114.00Oct 5$2.30$0.24$2.54$111.46$116.542.19%
$119.00Oct 5$0.14$3.10$3.24$115.76$122.242.79%
$113.00Oct 5$3.13$0.12$3.25$109.75$116.252.80%
$112.00Oct 5$4.05$0.06$4.11$107.89$116.113.54%
$120.00Oct 5$0.07$4.05$4.12$115.88$124.123.55%
$116.00Oct 7$2.34$2.26$4.60$111.40$120.603.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.11% of stock, avg 7.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$112.00Oct 5$0.07$0.06$0.13$111.87$120.13
$120.00$113.00Oct 5$0.07$0.12$0.19$112.81$120.19
$119.00$112.00Oct 5$0.14$0.06$0.20$111.80$119.20
$119.00$113.00Oct 5$0.14$0.12$0.26$112.74$119.26
$120.00$114.00Oct 5$0.07$0.24$0.31$113.69$120.31
$118.00$112.00Oct 5$0.27$0.06$0.33$111.67$118.33
$119.00$114.00Oct 5$0.14$0.24$0.38$113.62$119.38
$118.00$113.00Oct 5$0.27$0.12$0.39$112.61$118.39
$118.00$114.00Oct 5$0.27$0.24$0.51$113.49$118.51
$120.00$115.00Oct 5$0.07$0.50$0.57$114.43$120.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 1.94, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
109/110122/123Oct 14$0.66$0.3441%1.94$109.34$122.66
111/112122/123Oct 14$0.68$0.3234%2.13$111.32$122.68
111/112127/128Oct 12$0.48$0.5254%0.92$111.52$127.48
104/105127/128Oct 12$0.27$0.7375%0.37$104.73$127.27
104/105122/123Oct 14$0.47$0.5355%0.89$104.53$122.47
110/111122/123Oct 14$0.64$0.3638%1.78$110.36$122.64
107/108122/123Oct 14$0.54$0.4648%1.17$107.46$122.54
111/112124/125Oct 12$0.54$0.4647%1.17$111.46$124.54
104/105124/125Oct 12$0.33$0.6768%0.49$104.67$124.33
109/110126/127Oct 14$0.49$0.5152%0.96$109.51$126.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 212 found (best R:R 16.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$113.00$114.00$115.00Oct 5$0.08$0.9222%11.50
$114.00$115.00$116.00Oct 5$0.14$0.8630%6.14
$116.00$117.00$118.00Oct 5$0.15$0.8531%5.67
$95.00$100.00$105.00Nov 6$0.34$4.6613%13.71
$118.00$119.00$120.00Oct 5$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$100.00$105.00Nov 13$0.28$4.7213%16.86
$114.00$115.00$116.00Oct 5$0.13$0.8730%6.69
$116.00$117.00$118.00Oct 5$0.16$0.8431%5.25
$114.00$115.00$116.00Oct 7$0.06$0.9414%15.67
$112.00$113.00$114.00Oct 5$0.06$0.9414%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. 160 found (best net $-4.38, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$116.00$117.001:2Oct 5-$0.12$0.88
$115.00$116.001:2Oct 5-$0.33$0.67
$119.00$120.001:2Oct 5$0.00$1.00
$134.00$135.001:2Oct 7$0.00$1.00
$124.00$125.001:2Oct 5$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$132.00$125.001:2Oct 14-$4.38$2.62
$116.00$115.001:2Oct 5-$0.11$0.89
$117.00$116.001:2Oct 5-$0.31$0.69
$104.00$101.001:2Oct 14-$0.07$2.93
$114.00$113.001:2Oct 5$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 6.59%, avg 2.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$123.00Nov 13$7.650.456.0%6.59%12.60%718
$125.00Nov 13$7.000.427.7%6.03%13.76%750
$124.00Nov 13$7.300.436.9%6.29%13.16%121
$121.00Nov 13$8.350.474.3%7.20%11.48%112
$127.00Nov 13$6.400.399.4%5.52%14.97%--18
$120.00Nov 13$8.700.493.4%7.50%10.92%1219
$128.00Nov 13$6.100.3810.3%5.26%15.57%--31
$129.00Nov 13$5.850.3711.2%5.04%16.22%--13
$126.00Nov 13$6.650.408.6%5.73%14.32%6114
$119.00Nov 13$9.100.502.6%7.84%10.40%111

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 116,609
Total Puts 74,179
Put/Call Ratio 0.64
Net Difference 42,430

Prior's Put/Call Breakdown

Total Calls 116,876
Total Puts 63,912
Put/Call Ratio 0.55
Net Difference 52,964

Prior 7-Day Put/Call Summary

Total Calls 4,057,903
Total Puts 2,081,107
Average Put/Call Ratio 0.52
Ratio Trend Rising

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