Tour v531
INTC
INTEL CORP
$113.75 +1.11%
◀ 10/7 10:10 ▶

Option Volume

Detail
ℹ
Current (10/07 10:10am) 250,129
Calls: 177,849 (71%)
Puts: 72,280 (29%)
Prior (09/25) 210,649
Calls: 139,237 (66%)
Puts: 71,412 (34%)
Current vs Prior +18.74%
Calls: +27.73% (Calls)
Puts: +1.22% (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 -70.59%
Calls: -67.27%
Puts: -76.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 10:10am) $67.41M
Calls: $50.73M (75%)
Puts: $16.68M (25%)
Prior (09/25) $67.37M
Calls: $51.37M (76%)
Puts: $16.00M (24%)
Current vs Prior +0.06%
Calls: -1.25%
Puts: +4.27%
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 -78.96%
Calls: -74.53%
Puts: -86.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:10am) 0.41
Prior (09/25) 0.51
Current vs Prior -20.76%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -29.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07 10:10am) 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 2.05% | 4.47%4.47% | 7.85%7.85% | 20.03%
Prior 3.00% | 4.87%4.87% | 8.05%8.05% | 20.05%
Current vs Prior -31.83% | -8.15%-8.15% | -2.42%-2.42% | -0.10%
Prior 7-Day Avg 3.31% | 5.23%4.51% | 8.23%10.07% | 22.08%
Current vs 7-Day Avg -38.07% | -14.52%-0.83% | -4.57%-22.03% | -9.31%
Prior 7-Day Eod 3.00% | 4.87%4.87% | 8.04%8.04% | 20.04%
Current vs 7-Day Eod -31.83% | -8.15%-8.14% | -2.41%-2.41% | -0.09%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.50% | 2.58%
Calls: 3.03% | 2.21%
Puts: 3.96% | 2.94%
Prior 2.40% | 2.38%
Calls: 2.35% | 2.54%
Puts: 2.44% | 2.21%
Current vs Prior +45.83% | +8.40%
Prior 7-Day Avg 4.85% | 3.72%
Calls: 5.05% | 3.82%
Puts: 4.64% | 3.62%
Current vs 7-Day Avg -27.77% | -30.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($50.73M) vs puts ($16.68M). Extreme bullish P/C ratio of 0.41 - heavy call buying (177,849 calls vs 72,280 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
10:10BULLISHBULLISHBULLISH
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 599 of results (avg 3.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Oct 922.7522.90$22.830.7%161.0094
$92.00Oct 921.7521.90$21.830.7%120.9948
$93.00Oct 920.7520.90$20.830.7%150.9987
$93.00Oct 720.7020.85$20.780.7%11.0026
$94.00Oct 1619.9520.10$20.020.7%60.9724
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Oct 722.1522.30$22.230.7%31.00--
$135.00Oct 721.1521.30$21.230.7%11.00--
$134.00Oct 1620.4520.60$20.530.7%10.91105
$134.00Oct 720.1520.30$20.230.7%20.99--
$133.00Oct 719.1519.30$19.230.8%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.50, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Oct 70.050.06$0.0616.7%2.5K0.054.8K
$117.00Oct 70.100.11$0.119.1%3.4K0.093.3K
$116.00Oct 70.200.22$0.219.5%4.5K0.174.7K
$115.00Oct 70.410.43$0.424.8%14.9K0.296.7K
$114.00Oct 70.760.79$0.783.8%30.3K0.454.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 70.060.07$0.0714.3%2.5K0.062.9K
$111.00Oct 70.130.14$0.147.1%2.7K0.121.5K
$112.00Oct 70.280.29$0.293.4%7.5K0.222.0K
$113.00Oct 70.540.57$0.555.5%5.6K0.373.5K
$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. 356 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Oct 722.6522.85$22.750.9%11.0010
$92.00Oct 721.6521.85$21.750.9%11.0020
$93.00Oct 720.7020.85$20.780.7%11.0026
$94.00Oct 719.6519.85$19.751.0%11.003
$95.00Oct 718.6518.85$18.751.1%131.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Oct 914.2014.35$14.271.1%--1.0085
$129.00Oct 915.2015.35$15.271.0%51.00125
$130.00Oct 916.1516.35$16.251.2%21.00631
$131.00Oct 917.1517.35$17.251.2%181.0013
$132.00Oct 918.1518.35$18.251.1%21.0029

Most actively traded options today. High liquidity = easy entry/exit. 609 active (total vol 221.6K, top 30.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Oct 70.760.79$0.783.8%30.3K0.454.3K
$115.00Oct 70.410.43$0.424.8%14.9K0.296.7K
$113.00Oct 71.301.34$1.323.0%9.3K0.631.4K
$115.00Oct 91.751.79$1.772.3%7.3K0.4232.0K
$112.00Oct 72.012.07$2.042.9%6.7K0.78474
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Oct 91.851.91$1.883.2%8.0K0.444.0K
$112.00Oct 70.280.29$0.293.4%7.5K0.222.0K
$113.00Oct 70.540.57$0.555.5%5.6K0.373.5K
$110.00Oct 162.432.47$2.451.6%3.7K0.3417.6K
$102.00Oct 231.151.24$1.197.6%3.3K0.16936

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 16.9%, max 19.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$114.00Oct 7Nov 1376.2%64.0%19.2%30.3K4.3K
$112.00Oct 7Nov 1375.3%63.7%18.3%6.7K501
$116.00Oct 7Nov 1378.8%67.5%16.7%4.5K4.7K
$115.00Oct 7Nov 2076.7%66.3%15.6%15.5K17.0K
$113.00Oct 7Nov 1373.4%63.9%14.8%9.4K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$114.00Oct 7Nov 1375.8%64.0%18.5%2.5K3.7K
$112.00Oct 7Nov 1375.3%63.7%18.3%7.5K2.3K
$116.00Oct 7Nov 1378.8%67.5%16.7%1594.2K
$115.00Oct 7Nov 2076.7%66.3%15.6%78515.8K
$113.00Oct 7Nov 1373.8%63.9%15.5%5.6K3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 324 found (best R:R 0.84, avg 2.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Nov 20$2.72$2.28$2.7268%0.84$107.72
$110.00$115.00Nov 20$2.30$2.70$2.3060%1.17$112.30
$120.00$125.00Nov 20$1.55$3.45$1.5546%2.23$121.55
$115.00$120.00Nov 20$1.93$3.07$1.9353%1.59$116.93
$125.00$130.00Nov 20$1.27$3.73$1.2739%2.94$126.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$114.00Oct 7$0.65$0.35$0.6571%0.54$114.35
$110.00$109.00Oct 12$0.24$0.76$0.2428%3.17$109.76
$113.00$112.00Oct 7$0.26$0.74$0.2637%2.85$112.74
$109.00$108.00Oct 9$0.16$0.84$0.1620%5.25$108.84
$101.00$100.00Oct 23$0.13$0.87$0.1314%6.69$100.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 225 found (best R:R 0.82, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$116.00Oct 7$0.21$0.21$0.7971%0.27$115.21
$114.00$115.00Oct 7$0.36$0.36$0.6455%0.56$114.36
$123.00$124.00Oct 23$0.28$0.28$0.7271%0.39$123.28
$129.00$130.00Oct 23$0.17$0.17$0.8381%0.20$129.17
$115.00$116.00Oct 9$0.38$0.38$0.6258%0.61$115.38
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$3.2568%0.54$103.25
$105.00$100.00Nov 13$1.70$1.70$3.3069%0.52$103.30
$105.00$100.00Nov 6$1.62$1.62$3.3870%0.48$103.38
$100.00$95.00Nov 13$1.24$1.24$3.7677%0.33$98.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.38, cheapest $1.42)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$114.00Oct 7Oct 9$1.4276.2%64.8%
$113.00Oct 7Oct 9$1.3973.4%63.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$114.00Oct 7Oct 9$1.3775.8%64.9%
$113.00Oct 7Oct 9$1.3373.8%63.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 1.57% of stock, avg 10.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Oct 7$0.78$1.01$1.79$112.21$115.791.57%
$113.00Oct 7$1.32$0.55$1.87$111.13$114.871.64%
$115.00Oct 7$0.42$1.66$2.08$112.92$117.081.83%
$112.00Oct 7$2.04$0.29$2.33$109.67$114.332.05%
$116.00Oct 7$0.21$2.46$2.67$113.33$118.672.35%
$111.00Oct 7$2.90$0.14$3.04$107.96$114.042.67%
$117.00Oct 7$0.11$3.35$3.46$113.54$120.463.04%
$110.00Oct 7$3.83$0.07$3.90$106.10$113.903.43%
$118.00Oct 7$0.06$4.28$4.34$113.66$122.343.82%
$114.00Oct 9$2.20$2.38$4.58$109.42$118.584.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.11% of stock, avg 7.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$110.00Oct 7$0.06$0.07$0.13$109.87$118.13
$117.00$110.00Oct 7$0.11$0.07$0.18$109.82$117.18
$118.00$111.00Oct 7$0.06$0.14$0.20$110.80$118.20
$117.00$111.00Oct 7$0.11$0.14$0.25$110.75$117.25
$116.00$110.00Oct 7$0.21$0.07$0.28$109.72$116.28
$116.00$111.00Oct 7$0.21$0.14$0.35$110.65$116.35
$118.00$112.00Oct 7$0.06$0.29$0.35$111.65$118.35
$117.00$112.00Oct 7$0.11$0.29$0.40$111.60$117.40
$116.00$112.00Oct 7$0.21$0.29$0.50$111.50$116.50
$115.00$110.00Oct 7$0.42$0.07$0.49$109.51$115.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 1.63, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
107/108123/124Oct 23$0.62$0.3840%1.63$107.38$123.62
106/107123/124Oct 23$0.59$0.4143%1.44$106.41$123.59
105/106123/124Oct 23$0.56$0.4446%1.27$105.44$123.56
97/98123/124Oct 23$0.40$0.6061%0.67$97.60$123.40
104/105123/124Oct 23$0.53$0.4748%1.13$104.47$123.53
102/103123/124Oct 23$0.48$0.5253%0.92$102.52$123.48
107/108121/122Oct 23$0.64$0.3636%1.78$107.36$121.64
101/102123/124Oct 23$0.45$0.5555%0.82$101.55$123.45
106/107121/122Oct 23$0.61$0.3939%1.56$106.39$121.61
103/104123/124Oct 23$0.49$0.5151%0.96$103.51$123.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Nov 20$0.24$4.7611%19.83
$120.00$125.00$130.00Nov 20$0.28$4.7212%16.86
$110.00$115.00$120.00Nov 20$0.37$4.6315%12.51
$113.00$114.00$115.00Oct 7$0.18$0.8234%4.56
$112.00$113.00$114.00Oct 7$0.18$0.8233%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Nov 20$0.30$4.7014%15.67
$125.00$130.00$135.00Nov 20$0.23$4.7711%20.74
$111.00$112.00$113.00Oct 7$0.11$0.8925%8.09
$115.00$116.00$117.00Oct 7$0.09$0.9120%10.11
$113.00$114.00$115.00Oct 9$0.06$0.9414%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-0.09, 150 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$113.00$114.001:2Oct 7-$0.24$0.76
$114.00$115.001:2Oct 7-$0.06$0.94
$115.00$116.001:2Oct 7$0.00$1.00
$112.00$113.001:2Oct 7-$0.60$0.40
$121.00$122.001:2Oct 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$114.00$113.001:2Oct 7-$0.09$0.91
$115.00$114.001:2Oct 7-$0.36$0.64
$100.00$95.001:2Nov 6-$0.64$4.36
$111.00$110.001:2Oct 7$0.00$1.00
$109.00$108.001:2Oct 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 6.99%, avg 2.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Nov 20$7.950.465.5%6.99%12.48%1.6K30.5K
$125.00Nov 20$6.400.399.9%5.63%15.52%2.5K23.7K
$115.00Nov 20$9.850.531.1%8.66%9.76%58610.3K
$130.00Nov 20$5.100.3314.3%4.48%18.77%1.4K56.6K
$135.00Nov 20$4.100.2818.7%3.60%22.29%17811.0K
$120.00Nov 13$7.150.455.5%6.29%11.78%38108
$122.00Nov 13$6.500.427.2%5.71%12.97%--15
$125.00Nov 13$5.650.389.9%4.97%14.86%1884
$119.00Nov 13$7.500.464.6%6.59%11.21%172
$121.00Nov 13$6.800.436.4%5.98%12.35%293

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 177,849
Total Puts 72,280
Put/Call Ratio 0.41
Net Difference 105,569

Prior's Put/Call Breakdown

Total Calls 139,237
Total Puts 71,412
Put/Call Ratio 0.51
Net Difference 67,825

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