Tour v531
INTC
INTEL CORP
$114.49 +1.76%
◀ 10/7 10:20 ▶

Option Volume

Detail
ℹ
Current (10/07 10:20am) 296,142
Calls: 207,143 (70%)
Puts: 88,999 (30%)
Prior (09/25) 257,210
Calls: 163,745 (64%)
Puts: 93,465 (36%)
Current vs Prior +15.14%
Calls: +26.50% (Calls)
Puts: -4.78% (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 -65.18%
Calls: -61.88%
Puts: -71.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 10:20am) $83.55M
Calls: $63.99M (77%)
Puts: $19.57M (23%)
Prior (09/25) $80.83M
Calls: $59.05M (73%)
Puts: $21.78M (27%)
Current vs Prior +3.37%
Calls: +8.35%
Puts: -10.15%
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 -73.92%
Calls: -67.88%
Puts: -83.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:20am) 0.43
Prior (09/25) 0.57
Current vs Prior -24.73%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -25.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07 10:20am) 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 2.03% | 4.44%4.44% | 7.82%7.82% | 20.00%
Prior 3.00% | 4.87%4.87% | 8.05%8.05% | 20.05%
Current vs Prior -32.56% | -8.92%-8.92% | -2.83%-2.83% | -0.22%
Prior 7-Day Avg 3.31% | 5.23%4.51% | 8.23%10.07% | 22.08%
Current vs 7-Day Avg -38.74% | -15.24%-1.66% | -4.98%-22.36% | -9.42%
Prior 7-Day Eod 3.00% | 4.87%4.87% | 8.04%8.04% | 20.04%
Current vs 7-Day Eod -32.56% | -8.92%-8.91% | -2.82%-2.82% | -0.21%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.01% | 1.58%
Calls: 2.61% | 1.18%
Puts: 3.42% | 1.98%
Prior 2.40% | 2.38%
Calls: 2.35% | 2.54%
Puts: 2.44% | 2.21%
Current vs Prior +25.42% | -33.61%
Prior 7-Day Avg 4.85% | 3.72%
Calls: 5.05% | 3.82%
Puts: 4.64% | 3.62%
Current vs 7-Day Avg -37.88% | -57.51%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($63.99M) vs puts ($19.57M). Extreme bullish P/C ratio of 0.43 - heavy call buying (207,143 calls vs 88,999 puts). P/C ratio dropping 25% - 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
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
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 607 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Nov 208.308.35$8.320.6%2.0K0.4630.5K
$92.00Oct 722.4022.55$22.480.7%11.0020
$100.00Oct 1614.9015.00$14.950.7%580.9316.2K
$92.50Oct 1622.1522.30$22.230.7%30.973.4K
$93.00Oct 721.4021.55$21.480.7%11.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Oct 1622.6522.80$22.730.7%--0.9211
$137.00Oct 722.4522.60$22.530.7%11.00--
$136.00Oct 1621.7021.85$21.780.7%--0.9213
$136.00Oct 721.4521.60$21.530.7%30.99--
$136.00Oct 921.4521.60$21.530.7%21.0021

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.51, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Oct 70.070.08$0.0812.5%3.1K0.074.8K
$117.00Oct 70.160.17$0.175.9%4.0K0.133.3K
$116.00Oct 70.330.35$0.345.9%5.5K0.244.7K
$115.00Oct 70.650.67$0.663.0%18.3K0.406.7K
$125.00Oct 90.160.17$0.175.9%1.1K0.067.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Oct 70.080.09$0.0911.1%3.4K0.081.5K
$112.00Oct 70.170.18$0.185.6%11.1K0.152.0K
$113.00Oct 70.340.36$0.355.7%8.9K0.263.5K
$114.00Oct 70.650.68$0.674.5%3.7K0.423.7K
$104.00Oct 90.100.12$0.1118.2%170.041.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 363 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 722.4022.55$22.480.7%11.0020
$93.00Oct 721.4021.55$21.480.7%11.0026
$94.00Oct 720.4020.55$20.480.7%121.003
$95.00Oct 719.4019.55$19.480.8%281.0015
$96.00Oct 718.4018.55$18.480.8%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Oct 913.5013.65$13.581.1%61.0085
$129.00Oct 914.5014.65$14.581.0%51.00125
$130.00Oct 915.4515.65$15.551.3%101.00631
$131.00Oct 916.4516.65$16.551.2%181.0013
$132.00Oct 917.4517.65$17.551.1%21.0029

Most actively traded options today. High liquidity = easy entry/exit. 634 active (total vol 261.4K, top 34.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Oct 71.141.17$1.152.6%34.4K0.584.3K
$115.00Oct 70.650.67$0.663.0%18.3K0.406.7K
$113.00Oct 71.821.85$1.841.6%11.0K0.741.4K
$115.00Oct 92.062.10$2.081.9%9.1K0.4732.0K
$113.00Oct 93.053.15$3.103.2%6.9K0.612.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 70.170.18$0.185.6%11.1K0.152.0K
$113.00Oct 70.340.36$0.355.7%8.9K0.263.5K
$113.00Oct 91.561.59$1.581.9%8.1K0.394.0K
$110.00Oct 162.152.21$2.182.8%4.0K0.3117.6K
$114.00Oct 70.650.68$0.674.5%3.7K0.423.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 15.5%, max 19.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$113.00Oct 7Nov 1376.1%63.9%19.0%11.0K1.4K
$114.00Oct 7Nov 1373.9%63.9%15.6%34.4K4.3K
$115.00Oct 7Nov 2075.4%66.3%13.7%19.1K17.0K
$116.00Oct 7Nov 1376.4%67.3%13.5%5.5K4.7K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$113.00Oct 7Nov 1376.1%63.9%19.0%8.9K3.6K
$114.00Oct 7Nov 1373.9%63.9%15.6%3.7K3.7K
$115.00Oct 7Nov 2075.4%66.2%13.8%1.3K15.8K
$116.00Oct 7Nov 1376.4%67.3%13.5%2094.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 326 found (best R:R 1.59, avg 2.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$120.00Nov 20$1.93$3.07$1.9354%1.59$116.93
$105.00$110.00Nov 20$2.80$2.20$2.8069%0.79$107.80
$120.00$125.00Nov 20$1.62$3.38$1.6246%2.09$121.62
$110.00$115.00Nov 20$2.40$2.60$2.4061%1.08$112.40
$125.00$130.00Nov 20$1.30$3.70$1.3040%2.85$126.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$109.00Oct 14$0.25$0.75$0.2529%3.00$109.75
$115.00$114.00Oct 7$0.50$0.50$0.5060%1.00$114.50
$109.00$108.00Oct 12$0.16$0.84$0.1620%5.25$108.84
$109.00$108.00Oct 9$0.13$0.87$0.1316%6.69$108.87
$110.00$109.00Oct 9$0.17$0.83$0.1721%4.88$109.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 0.79, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$116.00Oct 7$0.32$0.32$0.6860%0.47$115.32
$118.00$119.00Oct 23$0.43$0.43$0.5758%0.75$118.43
$118.00$119.00Oct 14$0.36$0.36$0.6463%0.56$118.36
$116.00$117.00Oct 7$0.17$0.17$0.8376%0.20$116.17
$115.00$116.00Oct 12$0.45$0.45$0.5552%0.82$115.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$105.00Nov 20$2.20$2.20$2.8061%0.79$107.80
$105.00$100.00Nov 20$1.73$1.73$3.2769%0.53$103.27
$105.00$100.00Nov 13$1.65$1.65$3.3570%0.49$103.35
$105.00$100.00Nov 6$1.56$1.56$3.4471%0.45$103.44
$100.00$95.00Nov 13$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 $1.38, cheapest $1.36)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Oct 7Oct 9$1.4275.4%64.2%
$114.00Oct 7Oct 9$1.4073.9%62.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Oct 7Oct 9$1.3675.4%64.2%
$114.00Oct 7Oct 9$1.3473.9%62.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 1.59% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Oct 7$1.15$0.67$1.82$112.18$115.821.59%
$115.00Oct 7$0.66$1.17$1.83$113.17$116.831.60%
$113.00Oct 7$1.84$0.35$2.19$110.81$115.191.91%
$116.00Oct 7$0.34$1.85$2.19$113.81$118.191.91%
$112.00Oct 7$2.66$0.18$2.84$109.16$114.842.48%
$117.00Oct 7$0.17$2.70$2.87$114.13$119.872.51%
$111.00Oct 7$3.58$0.09$3.67$107.33$114.673.21%
$118.00Oct 7$0.08$3.60$3.68$114.32$121.683.21%
$114.00Oct 9$2.55$2.01$4.56$109.44$118.563.98%
$110.00Oct 7$4.53$0.05$4.58$105.42$114.584.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 236 found (cheapest 0.15% of stock, avg 7.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$111.00Oct 7$0.08$0.09$0.17$110.83$118.17
$117.00$111.00Oct 7$0.17$0.09$0.26$110.74$117.26
$118.00$112.00Oct 7$0.08$0.18$0.26$111.74$118.26
$117.00$112.00Oct 7$0.17$0.18$0.35$111.65$117.35
$116.00$111.00Oct 7$0.34$0.09$0.43$110.57$116.43
$118.00$113.00Oct 7$0.08$0.35$0.43$112.57$118.43
$116.00$112.00Oct 7$0.34$0.18$0.52$111.48$116.52
$117.00$113.00Oct 7$0.17$0.35$0.52$112.48$117.52
$116.00$113.00Oct 7$0.34$0.35$0.69$112.31$116.69
$115.00$111.00Oct 7$0.66$0.09$0.75$110.25$115.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 0.72, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
99/100124/125Oct 23$0.42$0.5860%0.72$99.58$124.42
105/106124/125Oct 23$0.54$0.4647%1.17$105.46$124.54
102/103124/125Oct 23$0.46$0.5454%0.85$102.54$124.46
108/109124/125Oct 23$0.60$0.4040%1.50$108.40$124.60
107/108124/125Oct 23$0.57$0.4342%1.33$107.43$124.57
103/104124/125Oct 23$0.46$0.5452%0.85$103.54$124.46
104/105124/125Oct 23$0.48$0.5250%0.92$104.52$124.48
99/100123/124Oct 23$0.40$0.6058%0.67$99.60$123.40
105/106123/124Oct 23$0.52$0.4845%1.08$105.48$123.52
101/102124/125Oct 23$0.40$0.6056%0.67$101.60$124.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Nov 20$0.20$4.8011%24.00
$115.00$120.00$125.00Nov 20$0.31$4.6914%15.13
$112.00$113.00$114.00Oct 7$0.13$0.8728%6.69
$114.00$115.00$116.00Oct 7$0.17$0.8333%4.88
$105.00$110.00$115.00Nov 20$0.40$4.6016%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Nov 20$0.23$4.7712%20.74
$105.00$110.00$115.00Nov 20$0.40$4.6016%11.50
$120.00$125.00$130.00Nov 20$0.32$4.6813%14.62
$111.00$112.00$113.00Oct 7$0.08$0.9218%11.50
$113.00$114.00$115.00Oct 7$0.18$0.8234%4.56

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 $-0.17, 152 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$114.00$115.001:2Oct 7-$0.17$0.83
$113.00$114.001:2Oct 7-$0.46$0.54
$116.00$117.001:2Oct 7$0.00$1.00
$118.00$119.001:2Oct 7$0.00$1.00
$119.00$120.001:2Oct 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$114.001:2Oct 7-$0.17$0.83
$116.00$115.001:2Oct 7-$0.49$0.51
$100.00$95.001:2Nov 6-$0.61$4.39
$112.00$111.001:2Oct 7$0.00$1.00
$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. 166 found (best yield 5.81%, avg 2.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Nov 20$6.650.409.2%5.81%14.99%2.8K23.7K
$120.00Nov 20$8.300.464.8%7.25%12.06%2.0K30.5K
$130.00Nov 20$5.350.3413.6%4.67%18.22%1.5K56.6K
$115.00Nov 20$10.150.540.5%8.87%9.31%79210.3K
$120.00Nov 13$7.500.464.8%6.55%11.36%46108
$135.00Nov 20$4.250.2817.9%3.71%21.63%18911.0K
$122.00Nov 13$6.750.436.6%5.90%12.46%--15
$121.00Nov 13$7.100.445.7%6.20%11.89%293
$124.00Nov 13$6.150.408.3%5.37%13.68%124
$123.00Nov 13$6.450.417.4%5.63%13.07%--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 207,143
Total Puts 88,999
Put/Call Ratio 0.43
Net Difference 118,144

Prior's Put/Call Breakdown

Total Calls 163,745
Total Puts 93,465
Put/Call Ratio 0.57
Net Difference 70,280

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