Tour v531
INTC
INTEL CORP
$112.53 +0.02%
◀ 10/7 09:45 ▶

Option Volume

Detail
ℹ
Current (10/07 9:45am) 125,284
Calls: 90,525 (72%)
Puts: 34,759 (28%)
Prior (09/25) 116,799
Calls: 79,351 (68%)
Puts: 37,448 (32%)
Current vs Prior +7.26%
Calls: +14.08% (Calls)
Puts: -7.18% (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 -85.27%
Calls: -83.34%
Puts: -88.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 9:45am) $29.71M
Calls: $21.16M (71%)
Puts: $8.55M (29%)
Prior (09/25) $37.08M
Calls: $30.02M (81%)
Puts: $7.07M (19%)
Current vs Prior -19.88%
Calls: -29.50%
Puts: +20.98%
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 -90.73%
Calls: -89.38%
Puts: -92.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 9:45am) 0.38
Prior (09/25) 0.47
Current vs Prior -18.64%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -33.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07 9:45am) 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 2.30% | 4.46%4.46% | 7.74%7.74% | 19.91%
Prior 3.00% | 4.87%4.87% | 8.05%8.05% | 20.05%
Current vs Prior -23.40% | -8.43%-8.43% | -3.79%-3.79% | -0.70%
Prior 7-Day Avg 3.31% | 5.23%4.51% | 8.23%10.07% | 22.08%
Current vs 7-Day Avg -30.42% | -14.78%-1.13% | -5.91%-23.12% | -9.85%
Prior 7-Day Eod 3.00% | 4.87%4.87% | 8.04%8.04% | 20.04%
Current vs 7-Day Eod -23.40% | -8.43%-8.42% | -3.78%-3.78% | -0.69%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.09% | 2.79%
Calls: 3.03% | 2.34%
Puts: 3.15% | 3.25%
Prior 2.40% | 2.38%
Calls: 2.35% | 2.54%
Puts: 2.44% | 2.21%
Current vs Prior +28.75% | +17.23%
Prior 7-Day Avg 4.85% | 3.72%
Calls: 5.05% | 3.82%
Puts: 4.64% | 3.62%
Current vs 7-Day Avg -36.23% | -24.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($21.16M). Extreme bullish P/C ratio of 0.38 - heavy call buying (90,525 calls vs 34,759 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
09:45BULLISHBULLISHBULLISH
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 557 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Oct 918.5518.65$18.600.5%81.0048
$94.00Oct 1618.7518.90$18.830.8%40.9724
$96.00Oct 916.5516.70$16.630.9%50.991.5K
$92.00Oct 3021.7521.95$21.850.9%--0.90141
$91.00Oct 921.5021.70$21.600.9%80.9994
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Oct 918.4018.55$18.480.8%121.0013
$135.00Oct 1622.5522.75$22.650.9%--0.92682
$135.00Oct 922.3522.55$22.450.9%161.0050
$134.00Oct 721.3521.55$21.450.9%20.99--
$134.00Oct 921.3521.55$21.450.9%181.0013

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.52, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Oct 70.070.08$0.0812.5%2.1K0.073.3K
$116.00Oct 70.130.15$0.1414.3%2.4K0.124.7K
$115.00Oct 70.250.27$0.267.7%7.1K0.206.7K
$114.00Oct 70.460.48$0.474.3%21.0K0.314.3K
$113.00Oct 70.800.83$0.823.7%4.5K0.451.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Oct 70.060.07$0.0714.3%4550.051.2K
$109.00Oct 70.120.13$0.137.7%5700.081.2K
$110.00Oct 70.230.24$0.244.2%1.4K0.152.9K
$111.00Oct 70.430.45$0.444.5%1.6K0.251.5K
$112.00Oct 70.760.79$0.783.8%4.1K0.392.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 341 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Oct 721.4521.65$21.550.9%11.0010
$92.00Oct 720.4520.65$20.551.0%--1.0020
$93.00Oct 719.4519.65$19.551.0%11.0026
$94.00Oct 718.4518.65$18.551.1%11.003
$95.00Oct 717.4517.65$17.551.1%81.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Oct 914.4014.60$14.501.4%51.00152
$128.00Oct 915.4015.55$15.481.0%--1.0085
$129.00Oct 916.4016.60$16.501.2%51.00125
$130.00Oct 917.4017.60$17.501.1%21.00631
$131.00Oct 918.4018.55$18.480.8%121.0013

Most actively traded options today. High liquidity = easy entry/exit. 535 active (total vol 113.9K, top 21.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Oct 70.460.48$0.474.3%21.0K0.314.3K
$115.00Oct 70.250.27$0.267.7%7.1K0.206.7K
$113.00Oct 70.800.83$0.823.7%4.5K0.451.4K
$115.00Oct 91.301.33$1.322.3%3.4K0.3632.0K
$120.00Oct 70.020.03$0.0333.3%3.1K0.0212.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 70.760.79$0.783.8%4.1K0.392.0K
$102.00Oct 231.301.43$1.379.5%3.2K0.18936
$110.00Oct 162.752.82$2.792.5%3.2K0.3817.6K
$113.00Oct 71.251.29$1.273.1%2.6K0.553.5K
$105.00Oct 90.230.24$0.244.2%2.0K0.083.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 33.1%, max 38.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$113.00Oct 7Nov 1385.4%62.7%36.3%4.6K1.4K
$115.00Oct 7Nov 2087.6%65.5%33.9%7.4K17.0K
$111.00Oct 7Nov 1383.3%62.7%32.9%1.1K123
$112.00Oct 7Nov 1382.0%62.6%31.0%2.8K501
$114.00Oct 7Nov 1385.9%66.6%29.0%21.1K4.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Oct 7Nov 2085.2%61.4%38.7%1.5K12.0K
$113.00Oct 7Nov 1385.4%62.7%36.3%2.6K3.6K
$115.00Oct 7Nov 2087.6%65.5%33.9%51415.8K
$111.00Oct 7Nov 1383.3%62.7%32.9%1.6K1.6K
$112.00Oct 7Nov 1382.0%62.6%31.0%4.1K2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 1.78, avg 2.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$120.00Nov 20$1.80$3.20$1.8051%1.78$116.80
$105.00$110.00Nov 20$2.65$2.35$2.6567%0.89$107.65
$120.00$125.00Nov 20$1.47$3.53$1.4744%2.40$121.47
$100.00$105.00Nov 13$3.17$1.83$3.1776%0.58$103.17
$110.00$115.00Nov 20$2.25$2.75$2.2559%1.22$112.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$103.00$102.00Oct 23$0.15$0.85$0.1520%5.67$102.85
$111.00$110.00Oct 23$0.40$0.60$0.4042%1.50$110.60
$104.00$103.00Oct 14$0.12$0.88$0.1214%7.33$103.88
$103.00$102.00Oct 14$0.10$0.90$0.1012%9.00$102.90
$114.00$113.00Oct 12$0.54$0.46$0.5456%0.85$113.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 226 found (best R:R 0.87, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$116.00Oct 7$0.12$0.12$0.8880%0.14$115.12
$113.00$114.00Oct 7$0.35$0.35$0.6555%0.54$113.35
$114.00$115.00Oct 7$0.21$0.21$0.7969%0.27$114.21
$120.00$121.00Oct 14$0.21$0.21$0.7976%0.27$120.21
$119.00$120.00Oct 23$0.33$0.33$0.6764%0.49$119.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$105.00Nov 20$2.33$2.33$2.6759%0.87$107.67
$105.00$100.00Nov 20$1.87$1.87$3.1367%0.60$103.13
$105.00$100.00Nov 13$1.78$1.78$3.2268%0.55$103.22
$105.00$100.00Nov 6$1.72$1.72$3.2868%0.52$103.28
$100.00$95.00Nov 13$1.32$1.32$3.6876%0.36$98.68

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

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Oct 7Oct 9$1.2685.4%64.3%
$114.00Oct 7Oct 9$1.1985.9%64.9%
$112.00Oct 7Oct 9$1.2482.0%62.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Oct 7Oct 9$1.1985.4%64.3%
$114.00Oct 7Oct 9$1.1285.9%64.9%
$112.00Oct 7Oct 9$1.1682.0%62.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 1.86% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Oct 7$0.82$1.27$2.09$110.91$115.091.86%
$112.00Oct 7$1.32$0.78$2.10$109.90$114.101.87%
$114.00Oct 7$0.47$1.93$2.40$111.60$116.402.13%
$111.00Oct 7$1.98$0.44$2.42$108.58$113.422.15%
$115.00Oct 7$0.26$2.72$2.98$112.02$117.982.65%
$110.00Oct 7$2.79$0.24$3.03$106.97$113.032.69%
$116.00Oct 7$0.14$3.60$3.74$112.26$119.743.32%
$109.00Oct 7$3.68$0.13$3.81$105.19$112.813.39%
$112.00Oct 9$2.56$1.94$4.50$107.50$116.504.00%
$113.00Oct 9$2.08$2.46$4.54$108.46$117.544.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.19% of stock, avg 7.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$109.00Oct 7$0.08$0.13$0.21$108.79$117.21
$116.00$109.00Oct 7$0.14$0.13$0.27$108.73$116.27
$117.00$110.00Oct 7$0.08$0.24$0.32$109.68$117.32
$116.00$110.00Oct 7$0.14$0.24$0.38$109.62$116.38
$115.00$109.00Oct 7$0.26$0.13$0.39$108.61$115.39
$115.00$110.00Oct 7$0.26$0.24$0.50$109.50$115.50
$117.00$111.00Oct 7$0.08$0.44$0.52$110.48$117.52
$116.00$111.00Oct 7$0.14$0.44$0.58$110.42$116.58
$115.00$111.00Oct 7$0.26$0.44$0.70$110.30$115.70
$114.00$109.00Oct 7$0.47$0.13$0.60$108.40$114.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 1.27, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
108/109120/121Oct 14$0.56$0.4444%1.27$108.44$120.56
96/97122/123Oct 23$0.38$0.6262%0.61$96.62$122.38
103/104122/123Oct 23$0.51$0.4948%1.04$103.49$122.51
108/109117/118Oct 14$0.65$0.3534%1.86$108.35$117.65
101/102122/123Oct 23$0.46$0.5453%0.85$101.54$122.46
91/92122/123Oct 23$0.33$0.6766%0.49$91.67$122.33
108/109122/123Oct 14$0.49$0.5149%0.96$108.51$122.49
106/107120/121Oct 14$0.46$0.5452%0.85$106.54$120.46
104/105120/121Oct 14$0.39$0.6159%0.64$104.61$120.39
98/99122/123Oct 23$0.39$0.6159%0.64$98.61$122.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 20.74, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Nov 20$0.23$4.7711%20.74
$120.00$125.00$130.00Nov 20$0.29$4.7112%16.24
$115.00$120.00$125.00Nov 20$0.33$4.6714%14.15
$105.00$110.00$115.00Nov 20$0.40$4.6016%11.50
$106.00$108.00$110.00Nov 13$0.05$1.957%39.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Nov 20$0.32$4.6814%14.62
$111.00$112.00$113.00Oct 7$0.15$0.8530%5.67
$125.00$130.00$135.00Nov 20$0.26$4.7411%18.23
$113.00$114.00$115.00Oct 7$0.13$0.8725%6.69
$114.00$115.00$116.00Oct 7$0.09$0.9119%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-0.12, 152 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$113.00$114.001:2Oct 7-$0.12$0.88
$112.00$113.001:2Oct 7-$0.32$0.68
$114.00$115.001:2Oct 7-$0.05$0.95
$111.00$112.001:2Oct 7-$0.66$0.34
$121.00$122.001:2Oct 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Nov 6-$0.65$4.35
$112.00$111.001:2Oct 7-$0.10$0.90
$113.00$112.001:2Oct 7-$0.29$0.71
$114.00$113.001:2Oct 7-$0.61$0.39
$98.00$95.001:2Oct 12-$0.03$2.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 6.44%, avg 2.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Nov 20$7.250.446.6%6.44%13.08%34130.5K
$125.00Nov 20$5.800.3711.1%5.15%16.24%1.1K23.7K
$115.00Nov 20$9.050.512.2%8.04%10.24%31610.3K
$130.00Nov 20$4.650.3115.5%4.13%19.66%43456.6K
$123.00Nov 13$5.700.399.3%5.07%14.37%--21
$121.00Nov 13$6.300.417.5%5.60%13.13%--93
$120.00Nov 13$6.550.436.6%5.82%12.46%30108
$119.00Nov 13$6.900.445.8%6.13%11.88%--72
$122.00Nov 13$5.950.408.4%5.29%13.70%--15
$118.00Nov 13$7.200.464.9%6.40%11.26%146

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 90,525
Total Puts 34,759
Put/Call Ratio 0.38
Net Difference 55,766

Prior's Put/Call Breakdown

Total Calls 79,351
Total Puts 37,448
Put/Call Ratio 0.47
Net Difference 41,903

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