Tour v531
INTC
INTEL CORP
$112.79 +0.26%
◀ 10/7 09:40 ▶

Option Volume

Detail
ℹ
Current (10/07 9:40am) 92,863
Calls: 63,201 (68%)
Puts: 29,662 (32%)
Prior (09/25) 93,563
Calls: 62,829 (67%)
Puts: 30,734 (33%)
Current vs Prior -0.75%
Calls: +0.59% (Calls)
Puts: -3.49% (Puts)
Prior 7-Day Total 5,953,445
Calls: 3,803,582 (64%)
Puts: 2,149,863 (36%)
Prior 7-Day Average 850,492
Calls: 543,368 (64%)
Puts: 307,123 (36%)
Current vs Prior 7-Day Avg -89.08%
Calls: -88.37%
Puts: -90.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 9:40am) $24.74M
Calls: $17.25M (70%)
Puts: $7.49M (30%)
Prior (09/25) $29.69M
Calls: $24.13M (81%)
Puts: $5.56M (19%)
Current vs Prior -16.68%
Calls: -28.51%
Puts: +34.62%
Prior 7-Day Total $2.24B
Calls: $1.39B (62%)
Puts: $848.40M (38%)
Prior 7-Day Average $320.40M
Calls: $199.20M (62%)
Puts: $121.20M (38%)
Current vs Prior 7-Day Avg -92.28%
Calls: -91.34%
Puts: -93.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 9:40am) 0.47
Prior (09/25) 0.49
Current vs Prior -4.06%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -18.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07 9:40am) 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 42,568,165
Calls: 22,035,914 (52%)
Puts: 20,532,251 (48%)
Prior 7-Day Average 6,081,166
Calls: 3,147,987 (52%)
Puts: 2,933,178 (48%)
Current vs Prior 7-Day Avg +3.65%
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 2.48% | 4.61%4.61% | 7.89%7.89% | 19.99%
Prior 3.00% | 4.87%4.87% | 8.05%8.05% | 20.05%
Current vs Prior -17.38% | -5.36%-5.36% | -1.92%-1.92% | -0.27%
Prior 7-Day Avg 3.31% | 5.23%4.51% | 8.23%10.07% | 22.08%
Current vs 7-Day Avg -24.95% | -11.92%+2.17% | -4.08%-21.63% | -9.46%
Prior 7-Day Eod 3.00% | 4.87%4.87% | 8.04%8.04% | 20.04%
Current vs 7-Day Eod -17.38% | -5.36%-5.35% | -1.91%-1.91% | -0.26%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.62% | 3.27%
Calls: 3.18% | 3.21%
Puts: 4.07% | 3.33%
Prior 2.40% | 2.38%
Calls: 2.35% | 2.54%
Puts: 2.44% | 2.21%
Current vs Prior +50.83% | +37.39%
Prior 7-Day Avg 4.85% | 3.72%
Calls: 5.05% | 3.82%
Puts: 4.64% | 3.62%
Current vs 7-Day Avg -25.29% | -12.06%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($17.25M). Extreme bullish P/C ratio of 0.47 - heavy call buying (63,201 calls vs 29,662 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
09:40BULLISHBULLISHBULLISH
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 551 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 717.7517.90$17.830.8%81.0015
$91.00Oct 921.8022.00$21.900.9%80.9994
$91.00Oct 721.7021.90$21.800.9%11.0010
$97.00Oct 715.7515.90$15.830.9%11.0011
$95.00Nov 2020.9521.15$21.051.0%1100.826.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Oct 717.1017.25$17.180.9%141.00--
$135.00Oct 1622.3022.50$22.400.9%--0.92682
$135.00Oct 922.1022.30$22.200.9%161.0050
$134.00Oct 721.1021.30$21.200.9%21.00--
$134.00Oct 921.1021.30$21.200.9%171.0013

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.53, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Oct 70.120.13$0.137.7%1.8K0.093.3K
$116.00Oct 70.210.22$0.224.5%2.1K0.144.7K
$115.00Oct 70.370.39$0.385.3%5.5K0.226.7K
$114.00Oct 70.620.65$0.644.7%11.3K0.344.3K
$123.00Oct 90.180.20$0.1910.5%1840.079.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Oct 70.120.14$0.1315.4%4520.091.2K
$110.00Oct 70.230.25$0.248.3%1.1K0.162.9K
$111.00Oct 70.420.46$0.449.1%1.4K0.261.5K
$112.00Oct 70.740.78$0.765.3%3.3K0.392.0K
$105.00Oct 90.230.25$0.248.3%7550.093.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 338 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Oct 1215.8016.05$15.931.6%--1.0013
$99.00Oct 1213.8014.10$13.952.2%--1.0012
$95.00Oct 717.7517.90$17.830.8%81.0015
$96.00Oct 716.7016.90$16.801.2%11.0012
$97.00Oct 715.7515.90$15.830.9%11.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 77.107.30$7.202.8%401.005.5K
$121.00Oct 78.158.30$8.231.8%521.001.3K
$122.00Oct 79.109.30$9.202.2%271.00159
$123.00Oct 710.1010.30$10.202.0%141.00180
$124.00Oct 711.1011.25$11.181.3%2331.00317

Most actively traded options today. High liquidity = easy entry/exit. 508 active (total vol 86.1K, top 11.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Oct 70.620.65$0.644.7%11.3K0.344.3K
$115.00Oct 70.370.39$0.385.3%5.5K0.226.7K
$113.00Oct 71.021.05$1.042.9%3.6K0.471.4K
$120.00Oct 70.020.03$0.0333.3%2.7K0.0212.4K
$115.00Oct 91.441.49$1.473.4%2.5K0.3632.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 70.740.78$0.765.3%3.3K0.392.0K
$102.00Oct 231.291.47$1.3813.0%3.2K0.18936
$110.00Oct 162.742.84$2.793.6%3.2K0.3817.6K
$113.00Oct 71.201.25$1.234.1%2.3K0.533.5K
$111.00Oct 70.420.46$0.449.1%1.4K0.261.5K

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 43.3%, max 50.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Oct 7Nov 2093.0%62.0%50.0%75723.8K
$113.00Oct 7Nov 1392.3%63.6%45.0%3.6K1.4K
$112.00Oct 7Nov 1390.8%63.5%42.8%1.3K501
$115.00Oct 7Nov 2093.8%65.9%42.4%5.7K17.0K
$111.00Oct 7Nov 691.0%65.6%38.8%1.0K142
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Oct 7Nov 2093.0%62.0%50.0%1.2K12.0K
$113.00Oct 7Nov 1392.3%63.6%45.0%2.3K3.6K
$111.00Oct 7Nov 1391.0%63.7%42.9%1.4K1.6K
$112.00Oct 7Nov 1390.8%63.5%42.8%3.3K2.3K
$115.00Oct 7Nov 2093.8%65.9%42.4%47915.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 1.22, avg 2.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Nov 20$2.25$2.75$2.2559%1.22$112.25
$105.00$110.00Nov 20$2.68$2.32$2.6867%0.87$107.68
$115.00$120.00Nov 20$1.85$3.15$1.8551%1.70$116.85
$100.00$105.00Nov 20$3.15$1.85$3.1575%0.59$103.15
$120.00$125.00Nov 20$1.52$3.48$1.5244%2.29$121.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$117.00$116.00Oct 23$0.53$0.47$0.5360%0.89$116.47
$121.00$120.00Oct 23$0.65$0.35$0.6569%0.54$120.35
$104.00$103.00Oct 23$0.19$0.81$0.1923%4.26$103.81
$114.00$113.00Oct 7$0.60$0.40$0.6066%0.67$113.40
$109.00$108.00Oct 14$0.29$0.71$0.2932%2.45$108.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 0.59, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$123.00$124.00Oct 14$0.16$0.16$0.8483%0.19$123.16
$113.00$114.00Oct 7$0.40$0.40$0.6053%0.67$113.40
$126.00$127.00Oct 23$0.21$0.21$0.7978%0.27$126.21
$115.00$116.00Oct 23$0.45$0.45$0.5554%0.82$115.45
$114.00$115.00Oct 7$0.26$0.26$0.7466%0.35$114.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Nov 20$1.85$1.85$3.1567%0.59$103.15
$105.00$100.00Nov 13$1.80$1.80$3.2068%0.56$103.20
$110.00$105.00Nov 20$2.27$2.27$2.7359%0.83$107.73
$105.00$100.00Nov 6$1.70$1.70$3.3068%0.52$103.30
$100.00$95.00Nov 13$1.33$1.33$3.6776%0.36$98.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.19, cheapest $1.15)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$112.00Oct 7Oct 9$1.2390.8%64.7%
$114.00Oct 7Oct 9$1.2092.9%67.0%
$113.00Oct 7Oct 9$1.2492.3%66.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$112.00Oct 7Oct 9$1.1590.8%64.7%
$114.00Oct 7Oct 9$1.1592.9%67.0%
$113.00Oct 7Oct 9$1.1792.3%66.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 2.01% of stock, avg 10.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Oct 7$1.04$1.23$2.27$110.73$115.272.01%
$112.00Oct 7$1.57$0.76$2.33$109.67$114.332.07%
$114.00Oct 7$0.64$1.83$2.47$111.53$116.472.19%
$111.00Oct 7$2.24$0.44$2.68$108.32$113.682.38%
$115.00Oct 7$0.38$2.57$2.95$112.05$117.952.62%
$110.00Oct 7$3.08$0.24$3.32$106.68$113.322.94%
$116.00Oct 7$0.22$3.40$3.62$112.38$119.623.21%
$109.00Oct 7$3.95$0.13$4.08$104.92$113.083.62%
$117.00Oct 7$0.13$4.33$4.46$112.54$121.463.95%
$113.00Oct 9$2.28$2.40$4.68$108.32$117.684.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.18% of stock, avg 7.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Oct 7$0.13$0.07$0.20$107.80$117.20
$117.00$109.00Oct 7$0.13$0.13$0.26$108.74$117.26
$116.00$108.00Oct 7$0.22$0.07$0.29$107.71$116.29
$116.00$109.00Oct 7$0.22$0.13$0.35$108.65$116.35
$117.00$110.00Oct 7$0.13$0.24$0.37$109.63$117.37
$116.00$110.00Oct 7$0.22$0.24$0.46$109.54$116.46
$115.00$108.00Oct 7$0.38$0.07$0.45$107.55$115.45
$115.00$109.00Oct 7$0.38$0.13$0.51$108.49$115.51
$115.00$110.00Oct 7$0.38$0.24$0.62$109.38$115.62
$117.00$111.00Oct 7$0.13$0.44$0.57$110.43$117.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 1.63, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
104/105120/121Oct 23$0.62$0.3841%1.63$104.38$120.62
91/92120/121Oct 23$0.39$0.6162%0.64$91.61$120.39
104/105122/123Oct 23$0.55$0.4546%1.22$104.45$122.55
105/106123/124Oct 14$0.38$0.6263%0.61$105.62$123.38
102/103120/121Oct 23$0.54$0.4646%1.17$102.46$120.54
100/101120/121Oct 23$0.49$0.5151%0.96$100.51$120.49
94/95120/121Oct 23$0.40$0.6060%0.67$94.60$120.40
107/108123/124Oct 14$0.44$0.5655%0.79$107.56$123.44
106/107123/124Oct 14$0.40$0.6059%0.67$106.60$123.40
103/104123/124Oct 14$0.30$0.7069%0.43$103.70$123.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 14.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Nov 20$0.33$4.6714%14.15
$125.00$130.00$135.00Nov 20$0.25$4.7511%19.00
$112.00$113.00$114.00Oct 7$0.13$0.8727%6.69
$106.00$108.00$110.00Nov 13$0.05$1.957%39.00
$111.00$112.00$113.00Oct 7$0.14$0.8627%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Nov 20$0.32$4.6814%14.63
$120.00$125.00$130.00Nov 20$0.30$4.7012%15.67
$112.00$113.00$114.00Oct 7$0.13$0.8727%6.69
$114.00$115.00$116.00Oct 7$0.09$0.9119%10.11
$100.00$105.00$110.00Nov 20$0.42$4.5816%10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-0.12, 149 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$113.00$114.001:2Oct 7-$0.24$0.76
$114.00$115.001:2Oct 7-$0.12$0.88
$115.00$116.001:2Oct 7-$0.06$0.94
$112.00$113.001:2Oct 7-$0.51$0.49
$123.00$124.001:2Oct 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$112.00$111.001:2Oct 7-$0.12$0.88
$100.00$95.001:2Nov 6-$0.68$4.32
$113.00$112.001:2Oct 7-$0.29$0.71
$98.00$95.001:2Oct 12-$0.03$2.97
$104.00$103.001:2Oct 7$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 173 found (best yield 6.56%, avg 2.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Nov 20$7.400.446.4%6.56%12.95%31030.5K
$115.00Nov 20$9.300.512.0%8.25%10.20%23910.3K
$125.00Nov 20$5.900.3710.8%5.23%16.06%59223.7K
$130.00Nov 20$4.700.3115.3%4.17%19.43%40356.6K
$118.00Nov 13$7.350.464.6%6.52%11.14%146
$120.00Nov 13$6.650.436.4%5.90%12.29%26108
$119.00Nov 13$7.000.445.5%6.21%11.71%--72
$122.00Nov 13$6.050.408.2%5.36%13.53%--15
$121.00Nov 13$6.350.417.3%5.63%12.91%--93
$116.00Nov 13$8.100.492.9%7.18%10.03%114

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 63,201
Total Puts 29,662
Put/Call Ratio 0.47
Net Difference 33,539

Prior's Put/Call Breakdown

Total Calls 62,829
Total Puts 30,734
Put/Call Ratio 0.49
Net Difference 32,095

Prior 7-Day Put/Call Summary

Total Calls 3,803,582
Total Puts 2,149,863
Average Put/Call Ratio 0.57
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