Tour v531
INTC
INTEL CORP
$113.60 +0.98%
◀ 10/7 10:00 ▶

Option Volume

Detail
ℹ
Current (10/07 10:00am) 211,376
Calls: 154,282 (73%)
Puts: 57,094 (27%)
Prior (10/06) 95,827
Calls: 65,811 (69%)
Puts: 30,016 (31%)
Current vs Prior +120.58%
Calls: +134.43% (Calls)
Puts: +90.21% (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 -75.15%
Calls: -71.61%
Puts: -81.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 10:00am) $54.24M
Calls: $41.69M (77%)
Puts: $12.55M (23%)
Prior (10/06) $29.26M
Calls: $18.04M (62%)
Puts: $11.22M (38%)
Current vs Prior +85.33%
Calls: +131.05%
Puts: +11.83%
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 -83.07%
Calls: -79.07%
Puts: -89.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:00am) 0.37
Prior (10/06) 0.46
Current vs Prior -18.86%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -35.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07 10:00am) 6,303,196
Calls: 3,287,729 (52%)
Puts: 3,015,467 (48%)
Prior (10/06) 6,098,743
Calls: 3,147,698 (52%)
Puts: 2,951,045 (48%)
Current vs Prior +3.35%
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 2.10% | 4.49%4.49% | 7.80%7.80% | 19.81%
Prior 3.00% | 4.87%4.87% | 8.05%8.05% | 20.05%
Current vs Prior -29.98% | -7.84%-7.84% | -3.06%-3.06% | -1.20%
Prior 7-Day Avg 3.31% | 5.23%4.51% | 8.23%10.07% | 22.08%
Current vs 7-Day Avg -36.40% | -14.23%-0.51% | -5.20%-22.54% | -10.30%
Prior 7-Day Eod 3.00% | 4.87%4.87% | 8.04%8.04% | 20.04%
Current vs 7-Day Eod -29.98% | -7.84%-7.84% | -3.05%-3.05% | -1.19%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.39% | 2.37%
Calls: 2.40% | 1.90%
Puts: 4.39% | 2.83%
Prior 2.40% | 2.38%
Calls: 2.35% | 2.54%
Puts: 2.44% | 2.21%
Current vs Prior +41.25% | -0.42%
Prior 7-Day Avg 4.85% | 3.72%
Calls: 5.05% | 3.82%
Puts: 4.64% | 3.62%
Current vs 7-Day Avg -30.04% | -36.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($41.69M) vs puts ($12.55M). Elevated premium activity with dollar volume up 85% vs prior. Unusually high activity with volume up 121% vs prior - elevated interest. Extreme bullish P/C ratio of 0.37 - heavy call buying (154,282 calls vs 57,094 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
10:00BULLISHBULLISHBULLISH
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 579 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Oct 922.6022.75$22.680.7%110.9994
$92.00Oct 921.6021.75$21.680.7%120.9948
$94.00Oct 1619.8019.95$19.880.8%60.9424
$96.00Oct 1617.8518.00$17.930.8%10.9432
$91.00Oct 3023.6023.80$23.700.8%120.9238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Oct 1620.6020.75$20.680.7%--0.93105
$134.00Oct 920.3520.50$20.430.7%191.0013
$133.00Oct 1619.6519.80$19.730.8%--0.92107
$132.00Oct 918.3518.50$18.430.8%21.0029
$131.00Oct 1617.7517.90$17.830.8%--0.9027

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Oct 70.050.06$0.0616.7%1.3K0.064.8K
$117.00Oct 70.100.12$0.1118.2%3.0K0.103.3K
$116.00Oct 70.200.23$0.2213.6%3.6K0.184.7K
$115.00Oct 70.410.42$0.422.4%13.2K0.306.7K
$114.00Oct 70.730.76$0.754.0%27.9K0.464.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Oct 70.150.17$0.1612.5%2.3K0.121.5K
$112.00Oct 70.320.34$0.336.1%6.9K0.222.0K
$113.00Oct 70.630.66$0.654.6%4.7K0.373.5K
$104.00Oct 90.130.15$0.1414.3%130.051.9K
$105.00Oct 90.180.20$0.1910.5%2.5K0.063.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 352 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Oct 722.5022.70$22.600.9%11.0010
$92.00Oct 721.5021.70$21.600.9%11.0020
$93.00Oct 720.5020.70$20.601.0%11.0026
$94.00Oct 719.5019.70$19.601.0%11.003
$95.00Oct 718.5018.70$18.601.1%131.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Oct 914.3514.55$14.451.4%--1.0085
$129.00Oct 915.3015.55$15.431.6%51.00125
$130.00Oct 916.3016.50$16.401.2%21.00631
$131.00Oct 917.3017.50$17.401.1%171.0013
$132.00Oct 918.3518.50$18.430.8%21.0029

Most actively traded options today. High liquidity = easy entry/exit. 586 active (total vol 191.3K, top 27.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Oct 70.730.76$0.754.0%27.9K0.464.3K
$115.00Oct 70.410.42$0.422.4%13.2K0.306.7K
$113.00Oct 71.241.27$1.252.4%8.8K0.631.4K
$112.00Oct 71.921.97$1.942.6%6.6K0.78474
$115.00Oct 91.681.73$1.712.9%6.0K0.4332.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 70.320.34$0.336.1%6.9K0.222.0K
$113.00Oct 70.630.66$0.654.6%4.7K0.373.5K
$113.00Oct 91.921.99$1.963.6%3.8K0.434.0K
$110.00Oct 162.432.49$2.462.4%3.5K0.3417.6K
$102.00Oct 231.121.27$1.2012.5%3.2K0.16936

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 20.8%, max 21.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$112.00Oct 7Nov 1376.9%63.1%21.9%6.6K501
$114.00Oct 7Nov 1377.1%63.4%21.6%28.0K4.3K
$113.00Oct 7Nov 1376.5%63.1%21.1%8.8K1.4K
$116.00Oct 7Nov 1380.2%66.8%20.1%3.6K4.7K
$115.00Oct 7Nov 2078.2%65.5%19.4%13.7K17.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$112.00Oct 7Nov 1376.9%63.1%21.9%6.9K2.3K
$113.00Oct 7Nov 1376.5%63.1%21.1%4.7K3.6K
$114.00Oct 7Nov 1376.7%63.4%20.9%2.3K3.7K
$116.00Oct 7Nov 1380.2%66.8%20.1%1534.2K
$115.00Oct 7Nov 2078.2%65.5%19.4%73515.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 1.67, avg 2.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$120.00Nov 20$1.87$3.13$1.8753%1.67$116.87
$110.00$115.00Nov 20$2.30$2.70$2.3060%1.17$112.30
$105.00$110.00Nov 20$2.75$2.25$2.7569%0.82$107.75
$120.00$125.00Nov 20$1.55$3.45$1.5545%2.23$121.55
$125.00$130.00Nov 20$1.25$3.75$1.2539%3.00$126.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$101.00$100.00Oct 23$0.12$0.88$0.1214%7.33$100.88
$104.00$103.00Oct 14$0.10$0.90$0.1012%9.00$103.90
$115.00$114.00Oct 12$0.53$0.47$0.5356%0.89$114.47
$107.00$106.00Oct 12$0.13$0.87$0.1315%6.69$106.87
$110.00$109.00Oct 23$0.35$0.65$0.3536%1.86$109.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 226 found (best R:R 0.82, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$116.00$117.00Oct 7$0.11$0.11$0.8982%0.12$116.11
$114.00$115.00Oct 14$0.48$0.48$0.5250%0.92$114.48
$115.00$116.00Oct 7$0.20$0.20$0.8070%0.25$115.20
$132.00$133.00Oct 23$0.13$0.13$0.8785%0.15$132.13
$125.00$126.00Oct 14$0.12$0.12$0.8885%0.14$125.12
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$1.75$1.75$3.2569%0.54$103.25
$105.00$100.00Nov 13$1.68$1.68$3.3269%0.51$103.32
$105.00$100.00Nov 6$1.59$1.59$3.4170%0.47$103.41
$100.00$95.00Nov 13$1.22$1.22$3.7877%0.32$98.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.32, cheapest $1.24)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Oct 7Oct 9$1.2978.2%64.7%
$113.00Oct 7Oct 9$1.3876.5%63.6%
$114.00Oct 7Oct 9$1.3877.1%64.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Oct 7Oct 9$1.2478.2%64.7%
$113.00Oct 7Oct 9$1.3176.5%63.6%
$114.00Oct 7Oct 9$1.3376.7%64.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 1.66% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Oct 7$0.75$1.14$1.89$112.11$115.891.66%
$113.00Oct 7$1.25$0.65$1.90$111.10$114.901.67%
$115.00Oct 7$0.42$1.81$2.23$112.77$117.231.96%
$112.00Oct 7$1.94$0.33$2.27$109.73$114.272.00%
$116.00Oct 7$0.22$2.61$2.83$113.17$118.832.49%
$111.00Oct 7$2.77$0.16$2.93$108.07$113.932.58%
$117.00Oct 7$0.11$3.53$3.64$113.36$120.643.20%
$110.00Oct 7$3.68$0.08$3.76$106.24$113.763.31%
$118.00Oct 7$0.06$4.47$4.53$113.47$122.533.99%
$113.00Oct 9$2.63$1.96$4.59$108.41$117.594.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.12% of stock, avg 7.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$110.00Oct 7$0.06$0.08$0.14$109.86$118.14
$117.00$110.00Oct 7$0.11$0.08$0.19$109.81$117.19
$118.00$111.00Oct 7$0.06$0.16$0.22$110.78$118.22
$117.00$111.00Oct 7$0.11$0.16$0.27$110.73$117.27
$116.00$110.00Oct 7$0.22$0.08$0.30$109.70$116.30
$116.00$111.00Oct 7$0.22$0.16$0.38$110.62$116.38
$118.00$112.00Oct 7$0.06$0.33$0.39$111.61$118.39
$117.00$112.00Oct 7$0.11$0.33$0.44$111.56$117.44
$116.00$112.00Oct 7$0.22$0.33$0.55$111.45$116.55
$115.00$110.00Oct 7$0.42$0.08$0.50$109.50$115.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 0.59, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/96123/124Oct 23$0.37$0.6363%0.59$95.63$123.37
107/108123/124Oct 23$0.59$0.4140%1.44$107.41$123.59
99/100123/124Oct 23$0.41$0.5958%0.69$99.59$123.41
106/107123/124Oct 23$0.56$0.4443%1.27$106.44$123.56
105/106123/124Oct 23$0.53$0.4746%1.13$105.47$123.53
103/104123/124Oct 23$0.48$0.5250%0.92$103.52$123.48
102/103123/124Oct 23$0.45$0.5553%0.82$102.55$123.45
108/109122/123Oct 14$0.47$0.5351%0.89$108.53$122.47
101/102123/124Oct 23$0.43$0.5755%0.75$101.57$123.43
108/109123/124Oct 14$0.44$0.5653%0.79$108.56$123.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 14.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Nov 20$0.32$4.6814%14.62
$125.00$130.00$135.00Nov 20$0.25$4.7511%19.00
$120.00$125.00$130.00Nov 20$0.30$4.7013%15.67
$114.00$115.00$116.00Oct 7$0.13$0.8728%6.69
$113.00$114.00$115.00Oct 7$0.17$0.8333%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Nov 20$0.23$4.7711%20.74
$120.00$125.00$130.00Nov 20$0.30$4.7012%15.67
$114.00$115.00$116.00Oct 7$0.13$0.8728%6.69
$115.00$120.00$125.00Nov 20$0.35$4.6514%13.29
$112.00$113.00$114.00Oct 7$0.17$0.8332%4.88

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 $-0.25, 149 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$113.00$114.001:2Oct 7-$0.25$0.75
$114.00$115.001:2Oct 7-$0.09$0.91
$112.00$113.001:2Oct 7-$0.56$0.44
$116.00$117.001:2Oct 7$0.00$1.00
$121.00$122.001:2Oct 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$114.00$113.001:2Oct 7-$0.16$0.84
$100.00$95.001:2Nov 6-$0.62$4.38
$115.00$114.001:2Oct 7-$0.47$0.53
$111.00$110.001:2Oct 7$0.00$1.00
$110.00$109.001:2Oct 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. 169 found (best yield 5.46%, avg 2.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Nov 20$6.200.3910.0%5.46%15.49%1.4K23.7K
$120.00Nov 20$7.750.455.6%6.82%12.46%45930.5K
$130.00Nov 20$4.950.3314.4%4.36%18.79%1.3K56.6K
$115.00Nov 20$9.600.531.2%8.45%9.68%50210.3K
$135.00Nov 20$3.950.2818.8%3.48%22.32%15911.0K
$121.00Nov 13$6.750.436.5%5.94%12.46%--93
$120.00Nov 13$7.000.455.6%6.16%11.80%34108
$123.00Nov 13$6.100.408.3%5.37%13.64%--21
$124.00Nov 13$5.800.399.2%5.11%14.26%124
$119.00Nov 13$7.350.464.8%6.47%11.22%--72

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 154,282
Total Puts 57,094
Put/Call Ratio 0.37
Net Difference 97,188

Prior's Put/Call Breakdown

Total Calls 65,811
Total Puts 30,016
Put/Call Ratio 0.46
Net Difference 35,795

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