Tour v531
INTC
INTEL CORP
$113.78 +1.14%
◀ 10/7 09:55 ▶

Option Volume

Detail
ℹ
Current (10/07 9:55am) 185,400
Calls: 138,700 (75%)
Puts: 46,700 (25%)
Prior (09/25) 156,294
Calls: 108,707 (70%)
Puts: 47,587 (30%)
Current vs Prior +18.62%
Calls: +27.59% (Calls)
Puts: -1.86% (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 -78.20%
Calls: -74.47%
Puts: -84.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 9:55am) $49.20M
Calls: $39.42M (80%)
Puts: $9.78M (20%)
Prior (09/25) $45.77M
Calls: $35.89M (78%)
Puts: $9.88M (22%)
Current vs Prior +7.50%
Calls: +9.86%
Puts: -1.09%
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 -84.64%
Calls: -80.21%
Puts: -91.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 9:55am) 0.34
Prior (09/25) 0.44
Current vs Prior -23.09%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -41.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07 9:55am) 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 2.21% | 4.50%4.50% | 7.87%7.87% | 19.92%
Prior 3.00% | 4.87%4.87% | 8.05%8.05% | 20.05%
Current vs Prior -26.58% | -7.63%-7.63% | -2.12%-2.12% | -0.65%
Prior 7-Day Avg 3.31% | 5.23%4.51% | 8.23%10.07% | 22.08%
Current vs 7-Day Avg -33.31% | -14.03%-0.27% | -4.28%-21.79% | -9.81%
Prior 7-Day Eod 3.00% | 4.87%4.87% | 8.04%8.04% | 20.04%
Current vs 7-Day Eod -26.58% | -7.63%-7.62% | -2.11%-2.11% | -0.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.35% | 2.35%
Calls: 2.11% | 2.18%
Puts: 4.59% | 2.53%
Prior 2.40% | 2.38%
Calls: 2.35% | 2.54%
Puts: 2.44% | 2.21%
Current vs Prior +39.58% | -1.26%
Prior 7-Day Avg 4.85% | 3.72%
Calls: 5.05% | 3.82%
Puts: 4.64% | 3.62%
Current vs 7-Day Avg -30.87% | -36.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($39.42M) vs puts ($9.78M). Extreme bullish P/C ratio of 0.34 - heavy call buying (138,700 calls vs 46,700 puts). P/C ratio dropping 23% - sentiment shifting bullish.

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
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
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 566 of results (avg 3.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 921.8021.95$21.880.7%120.9948
$93.00Oct 920.8020.95$20.880.7%60.9987
$94.00Oct 919.8019.95$19.880.8%90.9948
$95.00Oct 918.8018.95$18.880.8%70.99256
$96.00Oct 917.8017.95$17.880.8%130.991.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 2024.6024.80$24.700.8%10.72880
$132.00Oct 918.1518.30$18.230.8%21.0029
$131.00Oct 917.1517.30$17.230.9%171.0013
$136.00Oct 1622.3022.50$22.400.9%--0.9213
$136.00Oct 722.1022.30$22.200.9%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 69 found (avg $0.51, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Oct 70.060.07$0.0714.3%1.2K0.064.8K
$117.00Oct 70.120.14$0.1315.4%2.9K0.113.3K
$116.00Oct 70.260.27$0.273.7%3.3K0.194.7K
$115.00Oct 70.490.50$0.502.0%12.0K0.326.7K
$114.00Oct 70.870.88$0.881.1%24.9K0.474.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 70.080.09$0.0911.1%2.3K0.072.9K
$111.00Oct 70.160.18$0.1711.8%2.0K0.131.5K
$112.00Oct 70.330.35$0.345.9%6.3K0.232.0K
$113.00Oct 70.620.64$0.633.2%3.5K0.373.5K
$104.00Oct 90.130.15$0.1414.3%130.051.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 347 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 721.7021.90$21.800.9%11.0020
$93.00Oct 720.7020.90$20.801.0%11.0026
$94.00Oct 719.7019.90$19.801.0%11.003
$95.00Oct 718.7018.90$18.801.1%131.0015
$96.00Oct 717.7017.90$17.801.1%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Oct 914.1514.35$14.251.4%--1.0085
$129.00Oct 915.1515.35$15.251.3%51.00125
$130.00Oct 916.1516.35$16.251.2%21.00631
$131.00Oct 917.1517.30$17.230.9%171.0013
$132.00Oct 918.1518.30$18.230.8%21.0029

Most actively traded options today. High liquidity = easy entry/exit. 574 active (total vol 168.3K, top 24.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Oct 70.870.88$0.881.1%24.9K0.474.3K
$115.00Oct 70.490.50$0.502.0%12.0K0.326.7K
$113.00Oct 71.411.44$1.422.1%7.9K0.631.4K
$112.00Oct 72.112.15$2.131.9%6.3K0.77474
$113.00Oct 92.722.78$2.752.2%5.4K0.572.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 70.330.35$0.345.9%6.3K0.232.0K
$113.00Oct 70.620.64$0.633.2%3.5K0.373.5K
$110.00Oct 162.432.46$2.451.2%3.4K0.3417.6K
$102.00Oct 231.081.35$1.2222.1%3.2K0.16936
$110.00Oct 70.080.09$0.0911.1%2.3K0.072.9K

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 24.7%, max 27.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$112.00Oct 7Nov 1381.3%63.6%27.9%6.3K501
$113.00Oct 7Nov 1380.3%63.6%26.2%7.9K1.4K
$114.00Oct 7Nov 1380.2%63.8%25.8%24.9K4.3K
$115.00Oct 7Nov 2080.6%65.8%22.4%12.4K17.0K
$116.00Oct 7Nov 1381.1%67.2%20.8%3.3K4.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$112.00Oct 7Nov 1381.2%63.6%27.7%6.3K2.3K
$113.00Oct 7Nov 1380.3%63.6%26.2%3.5K3.6K
$114.00Oct 7Nov 1380.4%63.8%26.1%2.0K3.7K
$115.00Oct 7Nov 2080.8%65.8%22.7%70315.8K
$116.00Oct 7Nov 1381.2%67.2%20.9%1264.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 329 found (best R:R 1.17, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Nov 20$2.30$2.70$2.3060%1.17$112.30
$105.00$110.00Nov 20$2.77$2.23$2.7769%0.81$107.77
$100.00$105.00Nov 20$3.20$1.80$3.2076%0.56$103.20
$115.00$120.00Nov 20$1.95$3.05$1.9553%1.56$116.95
$120.00$125.00Nov 20$1.58$3.42$1.5846%2.16$121.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$106.00$105.00Oct 23$0.19$0.81$0.1925%4.26$105.81
$112.00$111.00Oct 23$0.37$0.63$0.3742%1.70$111.63
$115.00$114.00Oct 7$0.61$0.39$0.6168%0.64$114.39
$104.00$103.00Oct 23$0.18$0.82$0.1821%4.56$103.82
$108.00$107.00Oct 12$0.16$0.84$0.1619%5.25$107.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 229 found (best R:R 0.80, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$121.00Oct 23$0.37$0.37$0.6364%0.59$120.37
$114.00$115.00Oct 23$0.53$0.53$0.4748%1.13$114.53
$116.00$117.00Oct 7$0.14$0.14$0.8681%0.16$116.14
$115.00$116.00Oct 7$0.23$0.23$0.7768%0.30$115.23
$135.00$136.00Oct 23$0.11$0.11$0.8988%0.12$135.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$105.00Nov 20$2.22$2.22$2.7860%0.80$107.78
$105.00$100.00Nov 20$1.75$1.75$3.2569%0.54$103.25
$105.00$100.00Nov 13$1.70$1.70$3.3069%0.52$103.30
$105.00$100.00Nov 6$1.59$1.59$3.4170%0.47$103.41
$100.00$95.00Nov 6$1.16$1.16$3.8478%0.30$98.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.30, cheapest $1.26)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Oct 7Oct 9$1.3380.3%64.0%
$115.00Oct 7Oct 9$1.3180.6%65.1%
$114.00Oct 7Oct 9$1.3680.2%64.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Oct 7Oct 9$1.2680.3%64.0%
$115.00Oct 7Oct 9$1.2480.8%65.1%
$114.00Oct 7Oct 9$1.2880.4%64.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 199 found (cheapest 1.73% of stock, avg 10.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Oct 7$0.88$1.09$1.97$112.03$115.971.73%
$113.00Oct 7$1.42$0.63$2.05$110.95$115.051.80%
$115.00Oct 7$0.50$1.70$2.20$112.80$117.201.93%
$112.00Oct 7$2.13$0.34$2.47$109.53$114.472.17%
$116.00Oct 7$0.27$2.48$2.75$113.25$118.752.42%
$111.00Oct 7$2.98$0.17$3.15$107.85$114.152.77%
$117.00Oct 7$0.13$3.33$3.46$113.54$120.463.04%
$110.00Oct 7$3.88$0.09$3.97$106.03$113.973.49%
$118.00Oct 7$0.07$4.28$4.35$113.65$122.353.82%
$114.00Oct 9$2.24$2.37$4.61$109.39$118.614.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.14% of stock, avg 7.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$110.00Oct 7$0.07$0.09$0.16$109.84$118.16
$117.00$110.00Oct 7$0.13$0.09$0.22$109.78$117.22
$118.00$111.00Oct 7$0.07$0.17$0.24$110.76$118.24
$117.00$111.00Oct 7$0.13$0.17$0.30$110.70$117.30
$116.00$110.00Oct 7$0.27$0.09$0.36$109.64$116.36
$116.00$111.00Oct 7$0.27$0.17$0.44$110.56$116.44
$118.00$112.00Oct 7$0.07$0.34$0.41$111.59$118.41
$117.00$112.00Oct 7$0.13$0.34$0.47$111.53$117.47
$116.00$112.00Oct 7$0.27$0.34$0.61$111.39$116.61
$115.00$110.00Oct 7$0.50$0.09$0.59$109.41$115.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 0.92, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
102/103123/124Oct 23$0.48$0.5252%0.92$102.52$123.48
95/96123/124Oct 23$0.37$0.6363%0.59$95.63$123.37
104/105123/124Oct 23$0.52$0.4848%1.08$104.48$123.52
102/103121/122Oct 23$0.50$0.5048%1.00$102.50$121.50
95/96121/122Oct 23$0.39$0.6159%0.64$95.61$121.39
104/105121/122Oct 23$0.54$0.4644%1.17$104.46$121.54
109/110121/122Oct 14$0.54$0.4643%1.17$109.46$121.54
109/110122/123Oct 14$0.51$0.4946%1.04$109.49$122.51
109/110123/124Oct 16$0.54$0.4643%1.17$109.46$123.54
104/105121/122Oct 14$0.36$0.6460%0.56$104.64$121.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 16.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Nov 20$0.35$4.6515%13.29
$120.00$125.00$130.00Nov 20$0.31$4.6913%15.13
$125.00$130.00$135.00Nov 20$0.27$4.7311%17.52
$115.00$116.00$117.00Oct 7$0.09$0.9121%10.11
$113.00$114.00$115.00Oct 7$0.16$0.8431%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Nov 20$0.28$4.7213%16.86
$125.00$130.00$135.00Nov 20$0.24$4.7611%19.83
$115.00$116.00$117.00Oct 7$0.07$0.9321%13.29
$113.00$114.00$115.00Oct 7$0.15$0.8531%5.67
$111.00$112.00$113.00Oct 7$0.12$0.8824%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-0.17, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$114.00$115.001:2Oct 7-$0.12$0.88
$113.00$114.001:2Oct 7-$0.34$0.66
$112.00$113.001:2Oct 7-$0.71$0.29
$122.00$123.001:2Oct 7$0.00$1.00
$126.00$127.001:2Oct 9-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$114.00$113.001:2Oct 7-$0.17$0.83
$113.00$112.001:2Oct 7-$0.05$0.95
$100.00$95.001:2Nov 6-$0.59$4.41
$112.00$111.001:2Oct 7$0.00$1.00
$115.00$114.001:2Oct 7-$0.48$0.52

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 2.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Nov 20$7.850.465.5%6.90%12.37%41630.5K
$125.00Nov 20$6.300.399.9%5.54%15.40%1.3K23.7K
$115.00Nov 20$9.800.531.1%8.61%9.69%43710.3K
$130.00Nov 20$5.000.3314.3%4.39%18.65%1.1K56.6K
$120.00Nov 13$7.200.455.5%6.33%11.79%33108
$122.00Nov 13$6.500.427.2%5.71%12.94%--15
$135.00Nov 20$4.000.2818.6%3.52%22.17%15311.0K
$121.00Nov 13$6.800.436.3%5.98%12.32%--93
$119.00Nov 13$7.500.464.6%6.59%11.18%--72
$124.00Nov 13$5.900.399.0%5.19%14.17%124

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 138,700
Total Puts 46,700
Put/Call Ratio 0.34
Net Difference 92,000

Prior's Put/Call Breakdown

Total Calls 108,707
Total Puts 47,587
Put/Call Ratio 0.44
Net Difference 61,120

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