Tour v531
INTC
INTEL CORP
$113.73 +1.09%
◀ 10/7 10:05 ▶

Option Volume

Detail
ℹ
Current (10/07 10:05am) 228,409
Calls: 164,816 (72%)
Puts: 63,593 (28%)
Prior (09/25) 196,778
Calls: 132,152 (67%)
Puts: 64,626 (33%)
Current vs Prior +16.07%
Calls: +24.72% (Calls)
Puts: -1.60% (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 -73.14%
Calls: -69.67%
Puts: -79.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 10:05am) $61.40M
Calls: $47.09M (77%)
Puts: $14.30M (23%)
Prior (09/25) $62.85M
Calls: $49.17M (78%)
Puts: $13.68M (22%)
Current vs Prior -2.31%
Calls: -4.22%
Puts: +4.53%
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 -80.84%
Calls: -76.36%
Puts: -88.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:05am) 0.39
Prior (09/25) 0.49
Current vs Prior -21.10%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -32.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07 10:05am) 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 2.11% | 4.53%4.53% | 7.90%7.90% | 20.00%
Prior 3.00% | 4.87%4.87% | 8.05%8.05% | 20.05%
Current vs Prior -29.77% | -7.05%-7.05% | -1.86%-1.86% | -0.21%
Prior 7-Day Avg 3.31% | 5.23%4.51% | 8.23%10.07% | 22.08%
Current vs 7-Day Avg -36.20% | -13.49%+0.36% | -4.02%-21.58% | -9.41%
Prior 7-Day Eod 3.00% | 4.87%4.87% | 8.04%8.04% | 20.04%
Current vs 7-Day Eod -29.77% | -7.05%-7.04% | -1.85%-1.85% | -0.20%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.46% | 2.36%
Calls: 2.26% | 1.83%
Puts: 4.67% | 2.89%
Prior 2.40% | 2.38%
Calls: 2.35% | 2.54%
Puts: 2.44% | 2.21%
Current vs Prior +44.17% | -0.84%
Prior 7-Day Avg 4.85% | 3.72%
Calls: 5.05% | 3.82%
Puts: 4.64% | 3.62%
Current vs 7-Day Avg -28.60% | -36.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($47.09M) vs puts ($14.30M). Extreme bullish P/C ratio of 0.39 - heavy call buying (164,816 calls vs 63,593 puts). P/C ratio dropping 21% - 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
10:05BULLISHBULLISHBULLISH
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 593 of results (avg 3.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Oct 922.7022.85$22.780.7%161.0094
$91.00Oct 722.6522.80$22.730.7%11.0010
$92.00Oct 921.7021.85$21.780.7%120.9948
$92.00Oct 721.6521.80$21.730.7%11.0020
$92.50Oct 1621.4021.55$21.480.7%30.973.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Oct 1622.4022.55$22.480.7%--0.9213
$136.00Oct 722.2022.35$22.280.7%31.00--
$136.00Oct 922.2022.35$22.280.7%21.0021
$135.00Oct 1621.4521.60$21.530.7%20.92682
$135.00Oct 721.2021.35$21.280.7%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.50, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Oct 70.060.07$0.0714.3%2.4K0.064.8K
$117.00Oct 70.110.12$0.128.3%3.2K0.103.3K
$116.00Oct 70.220.24$0.238.7%4.3K0.184.7K
$115.00Oct 70.430.45$0.444.5%13.8K0.306.7K
$114.00Oct 70.780.81$0.803.8%28.6K0.454.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 70.070.08$0.0812.5%2.4K0.072.9K
$111.00Oct 70.140.16$0.1513.3%2.5K0.131.5K
$112.00Oct 70.300.32$0.316.5%7.1K0.232.0K
$113.00Oct 70.590.62$0.614.9%5.0K0.383.5K
$104.00Oct 90.130.15$0.1414.3%140.051.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Oct 722.6522.80$22.730.7%11.0010
$92.00Oct 721.6521.80$21.730.7%11.0020
$93.00Oct 720.6520.80$20.730.7%11.0026
$94.00Oct 719.6519.80$19.730.8%11.003
$95.00Oct 718.6518.80$18.730.8%131.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Oct 914.2514.40$14.331.0%--1.0085
$129.00Oct 915.2515.40$15.331.0%51.00125
$130.00Oct 916.2516.40$16.330.9%21.00631
$131.00Oct 917.2017.40$17.301.2%171.0013
$132.00Oct 918.2018.35$18.270.8%21.0029

Most actively traded options today. High liquidity = easy entry/exit. 599 active (total vol 205.8K, top 28.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Oct 70.780.81$0.803.8%28.6K0.454.3K
$115.00Oct 70.430.45$0.444.5%13.8K0.306.7K
$113.00Oct 71.311.34$1.332.3%9.0K0.621.4K
$112.00Oct 72.012.06$2.042.5%6.6K0.77474
$115.00Oct 91.751.80$1.782.8%6.5K0.4332.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 70.300.32$0.316.5%7.1K0.232.0K
$113.00Oct 91.901.96$1.933.1%7.0K0.444.0K
$113.00Oct 70.590.62$0.614.9%5.0K0.383.5K
$110.00Oct 162.422.51$2.473.6%3.6K0.3417.6K
$102.00Oct 231.141.24$1.198.4%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 20.9%, max 22.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$112.00Oct 7Nov 1378.0%63.6%22.6%6.6K501
$114.00Oct 7Nov 1377.6%63.8%21.8%28.7K4.3K
$113.00Oct 7Nov 1376.9%63.7%20.8%9.0K1.4K
$116.00Oct 7Nov 1380.5%67.2%19.9%4.3K4.7K
$115.00Oct 7Nov 2079.1%66.1%19.5%14.3K17.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$112.00Oct 7Nov 1378.0%63.6%22.6%7.1K2.3K
$114.00Oct 7Nov 1377.6%63.8%21.8%2.4K3.7K
$113.00Oct 7Nov 1376.9%63.7%20.8%5.0K3.6K
$116.00Oct 7Nov 1380.5%67.2%19.9%1584.2K
$115.00Oct 7Nov 2079.1%66.1%19.6%77615.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 1.17, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Nov 20$2.30$2.70$2.3060%1.17$112.30
$115.00$120.00Nov 20$1.90$3.10$1.9053%1.63$116.90
$105.00$110.00Nov 20$2.75$2.25$2.7568%0.82$107.75
$120.00$125.00Nov 20$1.57$3.43$1.5746%2.18$121.57
$100.00$105.00Nov 20$3.20$1.80$3.2076%0.56$103.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$116.00$115.00Oct 9$0.60$0.40$0.6064%0.67$115.40
$101.00$100.00Oct 23$0.12$0.88$0.1214%7.33$100.88
$106.00$105.00Oct 12$0.10$0.90$0.1012%9.00$105.90
$108.00$107.00Oct 12$0.16$0.84$0.1619%5.25$107.84
$114.00$113.00Oct 23$0.47$0.53$0.4748%1.13$113.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 0.82, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$123.00$124.00Oct 23$0.29$0.29$0.7171%0.41$123.29
$115.00$116.00Oct 7$0.21$0.21$0.7970%0.27$115.21
$125.00$126.00Oct 23$0.24$0.24$0.7675%0.32$125.24
$114.00$115.00Oct 7$0.36$0.36$0.6455%0.56$114.36
$116.00$117.00Oct 7$0.11$0.11$0.8982%0.12$116.11
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$1.80$1.80$3.2068%0.56$103.20
$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$1.17$1.17$3.8378%0.31$98.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.37, cheapest $1.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Oct 7Oct 9$1.4076.9%64.4%
$114.00Oct 7Oct 9$1.4177.6%65.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Oct 7Oct 9$1.3276.9%64.4%
$114.00Oct 7Oct 9$1.3577.6%65.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 199 found (cheapest 1.64% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Oct 7$0.80$1.07$1.87$112.13$115.871.64%
$113.00Oct 7$1.33$0.61$1.94$111.06$114.941.71%
$115.00Oct 7$0.44$1.72$2.16$112.84$117.161.90%
$112.00Oct 7$2.04$0.31$2.35$109.65$114.352.07%
$116.00Oct 7$0.23$2.49$2.72$113.28$118.722.39%
$111.00Oct 7$2.88$0.15$3.03$107.97$114.032.66%
$117.00Oct 7$0.12$3.38$3.50$113.50$120.503.08%
$110.00Oct 7$3.78$0.08$3.86$106.14$113.863.39%
$118.00Oct 7$0.07$4.33$4.40$113.60$122.403.87%
$114.00Oct 9$2.21$2.42$4.63$109.37$118.634.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.13% of stock, avg 7.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$110.00Oct 7$0.07$0.08$0.15$109.85$118.15
$117.00$110.00Oct 7$0.12$0.08$0.20$109.80$117.20
$118.00$111.00Oct 7$0.07$0.15$0.22$110.78$118.22
$117.00$111.00Oct 7$0.12$0.15$0.27$110.73$117.27
$116.00$110.00Oct 7$0.23$0.08$0.31$109.69$116.31
$116.00$111.00Oct 7$0.23$0.15$0.38$110.62$116.38
$118.00$112.00Oct 7$0.07$0.31$0.38$111.62$118.38
$117.00$112.00Oct 7$0.12$0.31$0.43$111.57$117.43
$116.00$112.00Oct 7$0.23$0.31$0.54$111.46$116.54
$115.00$110.00Oct 7$0.44$0.08$0.52$109.48$115.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 1.94, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
107/108123/124Oct 23$0.66$0.3440%1.94$107.34$123.66
104/105123/124Oct 23$0.56$0.4448%1.27$104.44$123.56
101/102123/124Oct 23$0.48$0.5255%0.92$101.52$123.48
106/107123/124Oct 23$0.59$0.4143%1.44$106.41$123.59
102/103123/124Oct 23$0.49$0.5153%0.96$102.51$123.49
103/104123/124Oct 23$0.51$0.4951%1.04$103.49$123.51
99/100123/124Oct 23$0.43$0.5758%0.75$99.57$123.43
107/108122/123Oct 23$0.63$0.3738%1.70$107.37$122.63
108/109123/124Oct 23$0.63$0.3737%1.70$108.37$123.63
104/105122/123Oct 23$0.53$0.4746%1.13$104.47$122.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 16.24, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Nov 20$0.29$4.7113%16.24
$115.00$120.00$125.00Nov 20$0.33$4.6714%14.15
$110.00$111.00$112.00Oct 7$0.06$0.9415%15.67
$113.00$114.00$115.00Oct 7$0.17$0.8333%4.88
$125.00$130.00$135.00Nov 20$0.28$4.7211%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Nov 20$0.25$4.7511%19.00
$114.00$115.00$116.00Oct 7$0.12$0.8828%7.33
$115.00$120.00$125.00Nov 20$0.34$4.6614%13.71
$112.00$113.00$114.00Oct 7$0.16$0.8432%5.25
$110.00$111.00$112.00Oct 9$0.05$0.9512%19.00

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 $-0.15, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$113.00$114.001:2Oct 7-$0.27$0.73
$114.00$115.001:2Oct 7-$0.08$0.92
$112.00$113.001:2Oct 7-$0.62$0.38
$133.00$134.001:2Oct 9$0.00$1.00
$122.00$123.001:2Oct 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$114.00$113.001:2Oct 7-$0.15$0.85
$100.00$95.001:2Nov 6-$0.57$4.43
$115.00$114.001:2Oct 7-$0.42$0.58
$98.00$95.001:2Oct 12-$0.03$2.97
$106.00$105.001:2Oct 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. 170 found (best yield 6.99%, avg 2.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Nov 20$7.950.465.5%6.99%12.50%66430.5K
$125.00Nov 20$6.400.399.9%5.63%15.54%2.0K23.7K
$115.00Nov 20$9.800.531.1%8.62%9.73%53910.3K
$130.00Nov 20$5.100.3314.3%4.48%18.79%1.3K56.6K
$135.00Nov 20$4.100.2818.7%3.61%22.31%16311.0K
$120.00Nov 13$7.150.455.5%6.29%11.80%38108
$122.00Nov 13$6.500.427.3%5.72%12.99%--15
$121.00Nov 13$6.800.436.4%5.98%12.37%--93
$119.00Nov 13$7.500.464.6%6.59%11.23%--72
$123.00Nov 13$6.200.408.2%5.45%13.60%--21

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 164,816
Total Puts 63,593
Put/Call Ratio 0.39
Net Difference 101,223

Prior's Put/Call Breakdown

Total Calls 132,152
Total Puts 64,626
Put/Call Ratio 0.49
Net Difference 67,526

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