Tour v531
INTC
INTEL CORP
$106.89 -5.51%
◀ 10/8 13:00 ▶

Option Volume

Detail
ℹ
Current (10/08 1:00pm) 715,873
Calls: 505,221 (71%)
Puts: 210,652 (29%)
Prior (10/07) 647,889
Calls: 443,704 (68%)
Puts: 204,185 (32%)
Current vs Prior +10.49%
Calls: +13.86% (Calls)
Puts: +3.17% (Puts)
Prior 7-Day Total 5,910,244
Calls: 3,818,643 (65%)
Puts: 2,091,601 (35%)
Prior 7-Day Average 844,320
Calls: 545,520 (65%)
Puts: 298,800 (35%)
Current vs Prior 7-Day Avg -15.21%
Calls: -7.39%
Puts: -29.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 1:00pm) $225.81M
Calls: $128.13M (57%)
Puts: $97.68M (43%)
Prior (10/07) $161.42M
Calls: $111.28M (69%)
Puts: $50.14M (31%)
Current vs Prior +39.89%
Calls: +15.15%
Puts: +94.79%
Prior 7-Day Total $2.05B
Calls: $1.33B (65%)
Puts: $715.72M (35%)
Prior 7-Day Average $292.88M
Calls: $190.64M (65%)
Puts: $102.25M (35%)
Current vs Prior 7-Day Avg -22.90%
Calls: -32.79%
Puts: -4.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 1:00pm) 0.42
Prior (10/07) 0.46
Current vs Prior -9.39%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -25.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 1:00pm) 6,307,039
Calls: 3,297,717 (52%)
Puts: 3,009,322 (48%)
Prior (10/07) 6,303,196
Calls: 3,287,729 (52%)
Puts: 3,015,467 (48%)
Current vs Prior +0.06%
Prior 7-Day Total 43,006,609
Calls: 22,308,810 (52%)
Puts: 20,697,799 (48%)
Prior 7-Day Average 6,143,801
Calls: 3,186,972 (52%)
Puts: 2,956,828 (48%)
Current vs Prior 7-Day Avg +2.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 3.52% | 4.65%3.52% | 7.42%7.42% | 20.00%
Prior 4.15% | 5.09%4.15% | 7.76%7.76% | 20.03%
Current vs Prior -15.20% | -8.58%-15.20% | -4.36%-4.36% | -0.16%
Prior 7-Day Avg 3.73% | 5.30%4.18% | 7.99%9.50% | 21.59%
Current vs 7-Day Avg -5.76% | -12.31%-15.83% | -7.18%-21.94% | -7.37%
Prior 7-Day Eod 4.15% | 5.09%4.15% | 7.75%7.75% | 20.02%
Current vs 7-Day Eod -15.20% | -8.58%-15.16% | -4.31%-4.31% | -0.11%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.18% | 4.62%
Calls: 3.26% | 4.73%
Puts: 3.11% | 4.50%
Prior 2.97% | 1.52%
Calls: 2.79% | 1.71%
Puts: 3.15% | 1.33%
Current vs Prior +7.07% | +203.95%
Prior 7-Day Avg 3.69% | 3.48%
Calls: 3.87% | 3.66%
Puts: 3.50% | 3.30%
Current vs 7-Day Avg -13.85% | +32.87%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (505,221 calls vs 210,652 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
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 497 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Oct 918.9019.05$18.980.8%70.9931
$89.00Oct 917.9018.05$17.980.8%20.9962
$86.00Oct 920.8521.05$20.951.0%40.9932
$120.00Nov 205.105.15$5.131.0%7.3K0.3532.6K
$87.00Oct 919.8520.05$19.951.0%60.9938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Oct 921.0021.15$21.080.7%31.0061
$127.00Oct 920.0020.20$20.101.0%141.00150
$126.00Oct 919.0019.20$19.101.0%261.00171
$125.00Oct 918.0018.20$18.101.1%371.00867
$120.00Oct 913.0013.15$13.081.1%6111.003.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.57, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Oct 90.140.16$0.1513.3%11.9K0.084.2K
$116.00Oct 90.050.06$0.0616.7%11.0K0.035.2K
$112.00Oct 90.220.23$0.234.3%15.3K0.121.0K
$111.00Oct 90.330.37$0.3511.4%23.8K0.171.4K
$110.00Oct 90.510.53$0.523.8%42.8K0.234.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 90.120.13$0.137.7%1.4K0.061.8K
$102.00Oct 90.250.27$0.267.7%9330.122.6K
$103.00Oct 90.370.40$0.397.7%1.8K0.162.5K
$104.00Oct 90.550.58$0.565.4%1.3K0.232.4K
$105.00Oct 90.800.84$0.824.9%8.5K0.304.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 317 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 916.8517.05$16.951.2%111.00189
$91.00Oct 915.8516.05$15.951.3%61.0094
$86.00Oct 920.8521.05$20.951.0%40.9932
$87.00Oct 919.8520.05$19.951.0%60.9938
$88.00Oct 918.9019.05$18.980.8%70.9931
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Oct 910.0010.15$10.071.5%1001.002.8K
$118.00Oct 911.0011.15$11.081.4%3401.002.0K
$119.00Oct 912.0012.15$12.081.2%1281.00731
$120.00Oct 913.0013.15$13.081.1%6111.003.3K
$121.00Oct 914.0014.20$14.101.4%951.00676

Most actively traded options today. High liquidity = easy entry/exit. 614 active (total vol 553.8K, top 42.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 90.510.53$0.523.8%42.8K0.234.5K
$117.00Oct 90.020.04$0.0366.7%41.9K0.033.5K
$120.00Oct 160.600.65$0.637.9%31.3K0.1361.1K
$109.00Oct 90.760.83$0.808.7%30.7K0.32527
$111.00Oct 90.330.37$0.3511.4%23.8K0.171.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Oct 92.772.88$2.833.9%21.4K0.683.3K
$110.00Oct 93.453.60$3.534.2%14.9K0.779.4K
$108.00Oct 92.122.19$2.163.2%11.4K0.592.4K
$105.00Oct 90.800.84$0.824.9%8.5K0.304.7K
$107.00Oct 91.581.63$1.613.1%6.9K0.491.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 6.3%, max 10.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Oct 9Nov 2068.4%62.1%10.1%8327.8K
$104.00Oct 9Nov 1369.9%63.8%9.6%162145
$106.00Oct 9Nov 1367.0%63.1%6.2%216435
$103.00Oct 9Oct 3071.4%68.2%4.8%55412
$107.00Oct 9Nov 1366.9%64.0%4.5%2.2K299
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Oct 9Nov 2068.4%62.1%10.1%9.2K13.5K
$104.00Oct 9Nov 1369.9%63.9%9.4%1.3K2.4K
$103.00Oct 9Nov 671.4%66.0%8.3%1.8K2.5K
$106.00Oct 9Nov 1367.0%63.2%6.1%6.8K2.2K
$107.00Oct 9Nov 1366.9%64.1%4.4%7.0K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 288 found (best R:R 1.30, avg 2.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Nov 20$2.17$2.83$2.1758%1.30$107.17
$100.00$105.00Nov 20$2.65$2.35$2.6567%0.89$102.65
$110.00$115.00Nov 20$1.78$3.22$1.7850%1.81$111.78
$120.00$125.00Nov 20$1.10$3.90$1.1035%3.55$121.10
$115.00$120.00Nov 20$1.47$3.53$1.4742%2.40$116.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$109.00$108.00Oct 12$0.57$0.43$0.5763%0.75$108.43
$90.00$89.00Oct 30$0.10$0.90$0.1013%9.00$89.90
$105.00$104.00Oct 23$0.37$0.63$0.3741%1.70$104.63
$95.00$94.00Oct 23$0.11$0.89$0.1114%8.09$94.89
$106.00$105.00Nov 13$0.42$0.58$0.4244%1.38$105.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 199 found (best R:R 0.89, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$109.00$110.00Oct 9$0.28$0.28$0.7268%0.39$109.28
$108.00$109.00Oct 9$0.35$0.35$0.6559%0.54$108.35
$111.00$112.00Oct 9$0.12$0.12$0.8883%0.14$111.12
$110.00$111.00Oct 12$0.26$0.26$0.7469%0.35$110.26
$114.00$115.00Oct 23$0.30$0.30$0.7068%0.43$114.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Nov 20$2.35$2.35$2.6558%0.89$102.65
$95.00$90.00Nov 13$1.31$1.31$3.6976%0.36$93.69
$95.00$90.00Nov 6$1.19$1.19$3.8177%0.31$93.81
$99.00$95.00Nov 13$1.38$1.38$2.6269%0.53$97.62
$99.00$95.00Nov 6$1.26$1.26$2.7470%0.46$97.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.59, cheapest $0.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Oct 9Oct 12$0.5968.4%48.6%
$106.00Oct 9Oct 12$0.6067.0%48.1%
$107.00Oct 9Oct 12$0.6366.9%48.4%
$109.00Oct 9Oct 12$0.6066.6%49.5%
$108.00Oct 9Oct 12$0.6266.0%49.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Oct 9Oct 12$0.5268.4%48.6%
$106.00Oct 9Oct 12$0.5867.0%48.1%
$107.00Oct 9Oct 12$0.6166.9%48.4%
$109.00Oct 9Oct 12$0.5266.6%49.5%
$108.00Oct 9Oct 12$0.6266.0%49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 2.99% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$107.00Oct 9$1.59$1.61$3.20$103.80$110.202.99%
$106.00Oct 9$2.15$1.16$3.31$102.69$109.313.10%
$108.00Oct 9$1.15$2.16$3.31$104.69$111.313.10%
$105.00Oct 9$2.79$0.82$3.61$101.39$108.613.38%
$109.00Oct 9$0.80$2.83$3.63$105.37$112.633.40%
$110.00Oct 9$0.52$3.53$4.05$105.95$114.053.79%
$104.00Oct 9$3.55$0.56$4.11$99.89$108.113.85%
$107.00Oct 12$2.22$2.22$4.44$102.56$111.444.15%
$106.00Oct 12$2.75$1.74$4.49$101.51$110.494.20%
$108.00Oct 12$1.77$2.78$4.55$103.45$112.554.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 220 found (cheapest 0.58% of stock, avg 7.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$112.00$103.00Oct 9$0.23$0.39$0.62$102.38$112.62
$111.00$103.00Oct 9$0.35$0.39$0.74$102.26$111.74
$112.00$104.00Oct 9$0.23$0.56$0.79$103.21$112.79
$111.00$104.00Oct 9$0.35$0.56$0.91$103.09$111.91
$110.00$103.00Oct 9$0.52$0.39$0.91$102.09$110.91
$110.00$104.00Oct 9$0.52$0.56$1.08$102.92$111.08
$112.00$105.00Oct 9$0.23$0.82$1.05$103.95$113.05
$111.00$105.00Oct 9$0.35$0.82$1.17$103.83$112.17
$109.00$103.00Oct 9$0.80$0.39$1.19$101.81$110.19
$110.00$105.00Oct 9$0.52$0.82$1.34$103.66$111.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 1.78, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
100/101114/115Oct 23$0.64$0.3639%1.78$100.36$114.64
97/98114/115Oct 23$0.55$0.4547%1.22$97.45$114.55
95/96114/115Oct 23$0.49$0.5152%0.96$95.51$114.49
93/94114/115Oct 23$0.45$0.5556%0.82$93.55$114.45
101/102114/115Oct 23$0.64$0.3636%1.78$101.36$114.64
100/101116/117Oct 23$0.56$0.4444%1.27$100.44$116.56
97/98116/117Oct 23$0.47$0.5352%0.89$97.53$116.47
91/92114/115Oct 23$0.40$0.6059%0.67$91.60$114.40
98/99114/115Oct 23$0.54$0.4645%1.17$98.46$114.54
95/96116/117Oct 23$0.41$0.5957%0.69$95.59$116.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 15.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Nov 20$0.31$4.6914%15.13
$105.00$110.00$115.00Nov 20$0.39$4.6116%11.82
$108.00$109.00$110.00Oct 9$0.07$0.9317%13.29
$105.00$106.00$107.00Oct 9$0.08$0.9219%11.50
$107.00$108.00$109.00Oct 9$0.09$0.9119%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Nov 20$0.33$4.6714%14.15
$104.00$105.00$106.00Oct 9$0.08$0.9217%11.50
$106.00$107.00$108.00Oct 9$0.10$0.9020%9.00
$100.00$105.00$110.00Nov 20$0.45$4.5517%10.11
$115.00$120.00$125.00Nov 20$0.33$4.6713%14.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-0.54, 132 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$116.00$117.001:2Oct 9$0.00$1.00
$121.00$122.001:2Oct 12$0.00$1.00
$123.00$124.001:2Oct 12$0.00$1.00
$109.00$110.001:2Oct 9-$0.24$0.76
$112.00$113.001:2Oct 9-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Nov 6-$0.54$4.46
$95.00$90.001:2Nov 13-$0.78$4.22
$92.50$90.001:2Oct 16-$0.05$2.45
$90.00$87.501:2Oct 16-$0.02$2.48
$92.00$91.001:2Oct 9$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 6.08%, avg 2.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Nov 20$6.500.427.6%6.08%13.67%2.7K10.2K
$110.00Nov 20$8.300.502.9%7.76%10.67%3.5K24.2K
$120.00Nov 20$5.100.3512.3%4.77%17.04%7.3K32.6K
$125.00Nov 20$4.000.2916.9%3.74%20.68%3.6K29.1K
$112.00Nov 13$6.850.464.8%6.41%11.19%735
$114.00Nov 13$6.150.436.7%5.75%12.41%21122
$113.00Nov 13$6.500.445.7%6.08%11.80%878
$116.00Nov 13$5.550.408.5%5.19%13.72%222
$115.00Nov 13$5.850.417.6%5.47%13.06%139489
$110.00Nov 13$7.600.492.9%7.11%10.02%36973

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 505,221
Total Puts 210,652
Put/Call Ratio 0.42
Net Difference 294,569

Prior's Put/Call Breakdown

Total Calls 443,704
Total Puts 204,185
Put/Call Ratio 0.46
Net Difference 239,519

Prior 7-Day Put/Call Summary

Total Calls 3,818,643
Total Puts 2,091,601
Average Put/Call Ratio 0.56
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