Tour v531
INTC
INTEL CORP
$113.70 +1.07%
◀ 10/7 09:35 ▶

Option Volume

Detail
ℹ
Current (10/07 9:35am) 59,475
Calls: 38,798 (65%)
Puts: 20,677 (35%)
Prior (09/25) 66,290
Calls: 44,034 (66%)
Puts: 22,256 (34%)
Current vs Prior -10.28%
Calls: -11.89% (Calls)
Puts: -7.09% (Puts)
Prior 7-Day Total 6,021,597
Calls: 3,797,723 (63%)
Puts: 2,223,874 (37%)
Prior 7-Day Average 860,228
Calls: 542,531 (63%)
Puts: 317,696 (37%)
Current vs Prior 7-Day Avg -93.09%
Calls: -92.85%
Puts: -93.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 9:35am) $15.65M
Calls: $12.06M (77%)
Puts: $3.59M (23%)
Prior (09/25) $23.90M
Calls: $18.94M (79%)
Puts: $4.96M (21%)
Current vs Prior -34.50%
Calls: -36.31%
Puts: -27.56%
Prior 7-Day Total $2.27B
Calls: $1.42B (63%)
Puts: $850.30M (37%)
Prior 7-Day Average $324.28M
Calls: $202.81M (63%)
Puts: $121.47M (37%)
Current vs Prior 7-Day Avg -95.17%
Calls: -94.05%
Puts: -97.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 9:35am) 0.53
Prior (09/25) 0.51
Current vs Prior +5.44%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -9.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07 9:35am) 6,303,196
Calls: 3,287,729 (52%)
Puts: 3,015,467 (48%)
Prior (09/25) 6,106,728
Calls: 3,155,197 (52%)
Puts: 2,951,531 (48%)
Current vs Prior +3.22%
Prior 7-Day Total 42,576,150
Calls: 22,043,413 (52%)
Puts: 20,532,737 (48%)
Prior 7-Day Average 6,082,307
Calls: 3,149,059 (52%)
Puts: 2,933,248 (48%)
Current vs Prior 7-Day Avg +3.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.58% | 4.64%4.64% | 7.92%7.92% | 19.92%
Prior 3.98% | 5.45%5.45% | 8.41%8.41% | 20.35%
Current vs Prior -35.19% | -14.76%-14.76% | -5.86%-5.86% | -2.13%
Prior 7-Day Avg 3.33% | 5.32%3.84% | 8.07%10.67% | 22.69%
Current vs 7-Day Avg -22.59% | -12.68%+20.80% | -1.92%-25.79% | -12.20%
Prior 7-Day Eod 3.98% | 5.45%4.87% | 8.04%8.04% | 20.04%
Current vs 7-Day Eod -35.19% | -14.76%-4.67% | -1.60%-1.60% | -0.62%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.07% | 2.08%
Calls: 5.73% | 2.17%
Puts: 4.41% | 1.98%
Prior 7.42% | 3.98%
Calls: 8.51% | 4.87%
Puts: 6.33% | 3.08%
Current vs Prior -31.67% | -47.74%
Prior 7-Day Avg 5.09% | 4.02%
Calls: 5.37% | 4.09%
Puts: 4.81% | 3.95%
Current vs 7-Day Avg -0.42% | -48.22%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($12.06M) vs puts ($3.59M). Bullish P/C ratio of 0.53.

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
09:35BULLISHBULLISHBULLISH

📈 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 523 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 921.7021.85$21.780.7%20.9948
$96.00Oct 1617.9518.10$18.020.8%10.9632
$91.00Oct 922.6522.85$22.750.9%60.9994
$91.00Oct 722.6022.80$22.700.9%11.0010
$92.00Oct 721.6021.80$21.700.9%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Oct 920.2520.40$20.330.7%91.0013
$136.00Oct 1622.4022.60$22.500.9%--0.9213
$130.00Oct 1616.7516.90$16.830.9%--0.883.3K
$136.00Oct 922.2022.40$22.300.9%21.0021
$130.00Oct 916.2516.40$16.330.9%21.00631

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.55, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Oct 70.220.25$0.2412.5%1.4K0.133.3K
$118.00Oct 70.140.15$0.156.7%5510.084.8K
$116.00Oct 70.380.42$0.4010.0%1.5K0.204.7K
$115.00Oct 70.640.68$0.666.1%4.0K0.296.7K
$124.00Oct 90.200.24$0.2218.2%110.071.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 70.150.18$0.1618.8%6540.142.9K
$108.00Oct 70.050.06$0.0616.7%3260.051.2K
$111.00Oct 70.290.32$0.319.7%9980.221.5K
$112.00Oct 70.520.55$0.545.6%1.8K0.332.0K
$113.00Oct 70.860.90$0.884.5%1.1K0.463.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 335 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Oct 722.6022.80$22.700.9%11.0010
$92.00Oct 721.6021.80$21.700.9%--1.0020
$93.00Oct 720.6020.80$20.701.0%11.0026
$94.00Oct 719.6019.80$19.701.0%11.003
$95.00Oct 718.6018.80$18.701.1%81.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Oct 914.2514.45$14.351.4%--1.0085
$129.00Oct 915.2015.45$15.331.6%51.00125
$130.00Oct 916.2516.40$16.330.9%21.00631
$131.00Oct 917.2017.40$17.301.2%121.0013
$132.00Oct 918.2018.40$18.301.1%21.0029

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 55.9K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Oct 71.021.08$1.055.7%4.9K0.414.3K
$115.00Oct 70.640.68$0.666.1%4.0K0.296.7K
$120.00Oct 70.040.06$0.0540.0%1.9K0.0312.4K
$115.00Oct 91.811.86$1.842.7%1.8K0.4032.0K
$116.00Oct 70.380.42$0.4010.0%1.5K0.204.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 231.081.38$1.2324.4%3.2K0.17936
$110.00Oct 162.462.52$2.492.4%3.1K0.3617.6K
$112.00Oct 70.520.55$0.545.6%1.8K0.332.0K
$113.00Oct 70.860.90$0.884.5%1.1K0.463.5K
$114.00Oct 71.331.39$1.364.4%1.0K0.593.7K

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 49.2%, max 52.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$112.00Oct 7Nov 1396.1%63.5%51.5%777501
$113.00Oct 7Nov 1395.4%63.5%50.4%1.5K1.4K
$116.00Oct 7Nov 1399.6%66.8%49.1%1.5K4.7K
$111.00Oct 7Nov 696.8%65.3%48.1%464142
$115.00Oct 7Nov 2097.2%65.8%47.7%4.1K17.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$111.00Oct 7Nov 1396.8%63.3%52.8%9981.6K
$112.00Oct 7Nov 1396.1%63.5%51.5%1.8K2.3K
$113.00Oct 7Nov 1395.4%63.5%50.4%1.1K3.6K
$116.00Oct 7Nov 1399.6%66.8%49.1%234.2K
$115.00Oct 7Nov 2097.2%65.8%47.7%30515.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 329 found (best R:R 1.67, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$120.00Nov 20$1.87$3.13$1.8752%1.67$116.87
$105.00$110.00Nov 20$2.73$2.27$2.7368%0.83$107.73
$110.00$115.00Nov 20$2.33$2.67$2.3360%1.15$112.33
$125.00$130.00Nov 20$1.25$3.75$1.2538%3.00$126.25
$100.00$105.00Nov 20$3.22$1.78$3.2276%0.55$103.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$107.00$106.00Oct 23$0.19$0.81$0.1929%4.26$106.81
$113.00$112.00Oct 23$0.40$0.60$0.4047%1.50$112.60
$102.00$101.00Oct 23$0.11$0.89$0.1117%8.09$101.89
$115.00$114.00Oct 7$0.62$0.38$0.6271%0.61$114.38
$114.00$113.00Oct 7$0.48$0.52$0.4859%1.08$113.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 232 found (best R:R 0.82, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$114.00$115.00Oct 7$0.39$0.39$0.6159%0.64$114.39
$115.00$116.00Oct 7$0.26$0.26$0.7471%0.35$115.26
$116.00$117.00Oct 7$0.16$0.16$0.8480%0.19$116.16
$114.00$115.00Oct 23$0.50$0.50$0.5049%1.00$114.50
$127.00$128.00Oct 23$0.21$0.21$0.7978%0.27$127.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$105.00Nov 20$2.25$2.25$2.7560%0.82$107.75
$105.00$100.00Nov 20$1.77$1.77$3.2368%0.55$103.23
$105.00$100.00Nov 6$1.61$1.61$3.3969%0.47$103.39
$100.00$95.00Nov 13$1.26$1.26$3.7477%0.34$98.74
$105.00$100.00Nov 13$1.65$1.65$3.3568%0.49$103.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.14, cheapest $1.03)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$112.00Oct 7Oct 9$1.1196.1%65.5%
$113.00Oct 7Oct 9$1.1995.4%65.8%
$114.00Oct 7Oct 9$1.2297.3%67.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$112.00Oct 7Oct 9$1.0396.1%65.5%
$113.00Oct 7Oct 9$1.1495.4%65.8%
$114.00Oct 7Oct 9$1.1697.3%67.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 2.12% of stock, avg 10.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Oct 7$1.05$1.36$2.41$111.59$116.412.12%
$113.00Oct 7$1.57$0.88$2.45$110.55$115.452.15%
$115.00Oct 7$0.66$1.98$2.64$112.36$117.642.32%
$112.00Oct 7$2.22$0.54$2.76$109.24$114.762.43%
$116.00Oct 7$0.40$2.72$3.12$112.88$119.122.74%
$111.00Oct 7$3.00$0.31$3.31$107.69$114.312.91%
$117.00Oct 7$0.24$3.53$3.77$113.23$120.773.32%
$110.00Oct 7$3.85$0.16$4.01$105.99$114.013.53%
$118.00Oct 7$0.15$4.45$4.60$113.40$122.604.05%
$113.00Oct 9$2.76$2.02$4.78$108.22$117.784.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.22% of stock, avg 7.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Oct 7$0.15$0.10$0.25$108.75$118.25
$118.00$110.00Oct 7$0.15$0.16$0.31$109.69$118.31
$117.00$109.00Oct 7$0.24$0.10$0.34$108.66$117.34
$117.00$110.00Oct 7$0.24$0.16$0.40$109.60$117.40
$118.00$111.00Oct 7$0.15$0.31$0.46$110.54$118.46
$116.00$109.00Oct 7$0.40$0.10$0.50$108.50$116.50
$116.00$110.00Oct 7$0.40$0.16$0.56$109.44$116.56
$117.00$111.00Oct 7$0.24$0.31$0.55$110.45$117.55
$116.00$111.00Oct 7$0.40$0.31$0.71$110.29$116.71
$118.00$112.00Oct 7$0.15$0.54$0.69$111.31$118.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 2.13, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
107/108122/123Oct 23$0.68$0.3237%2.13$107.32$122.68
107/108121/122Oct 23$0.70$0.3035%2.33$107.30$121.70
107/108123/124Oct 23$0.64$0.3639%1.78$107.36$123.64
100/101122/123Oct 23$0.45$0.5554%0.82$100.55$122.45
100/101121/122Oct 23$0.47$0.5352%0.89$100.53$121.47
104/105122/123Oct 23$0.53$0.4745%1.13$104.47$122.53
104/105121/122Oct 23$0.55$0.4543%1.22$104.45$121.55
105/106122/123Oct 14$0.37$0.6360%0.59$105.63$122.37
109/110122/123Oct 14$0.52$0.4845%1.08$109.48$122.52
105/106122/123Oct 23$0.55$0.4542%1.22$105.45$122.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 17.52, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Nov 20$0.27$4.7314%17.52
$125.00$130.00$135.00Nov 20$0.25$4.7511%19.00
$110.00$111.00$112.00Oct 7$0.07$0.9319%13.29
$105.00$110.00$115.00Nov 20$0.40$4.6016%11.50
$112.00$113.00$114.00Oct 7$0.13$0.8726%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Nov 20$0.21$4.7911%22.81
$105.00$110.00$115.00Nov 20$0.40$4.6016%11.50
$110.00$111.00$112.00Oct 7$0.08$0.9219%11.50
$111.00$112.00$113.00Oct 7$0.11$0.8924%8.09
$115.00$116.00$117.00Oct 7$0.07$0.9316%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-0.20, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$116.001:2Oct 7-$0.14$0.86
$116.00$117.001:2Oct 7-$0.08$0.92
$114.00$115.001:2Oct 7-$0.27$0.73
$117.00$118.001:2Oct 7-$0.06$0.94
$131.00$132.001:2Oct 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$113.00$112.001:2Oct 7-$0.20$0.80
$112.00$111.001:2Oct 7-$0.08$0.92
$100.00$95.001:2Nov 6-$0.66$4.34
$114.00$113.001:2Oct 7-$0.40$0.60
$100.00$95.001:2Nov 13-$0.86$4.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 170 found (best yield 6.90%, avg 2.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Nov 20$7.850.455.5%6.90%12.45%29330.5K
$125.00Nov 20$6.250.389.9%5.50%15.44%45623.7K
$115.00Nov 20$9.750.521.1%8.58%9.72%10010.3K
$130.00Nov 20$5.050.3214.3%4.44%18.78%30056.6K
$120.00Nov 13$7.100.445.5%6.24%11.79%1108
$123.00Nov 13$6.150.408.2%5.41%13.59%--21
$119.00Nov 13$7.450.454.7%6.55%11.21%--72
$118.00Nov 13$7.800.473.8%6.86%10.64%146
$121.00Nov 13$6.750.426.4%5.94%12.36%--93
$122.00Nov 13$6.400.417.3%5.63%12.93%--15

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 38,798
Total Puts 20,677
Put/Call Ratio 0.53
Net Difference 18,121

Prior's Put/Call Breakdown

Total Calls 44,034
Total Puts 22,256
Put/Call Ratio 0.51
Net Difference 21,778

Prior 7-Day Put/Call Summary

Total Calls 3,797,723
Total Puts 2,223,874
Average Put/Call Ratio 0.59
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