Tour v531
INTC
INTEL CORP
$105.74 -6.52%
◀ 10/8 14:00 ▶

Option Volume

Detail
ℹ
Current (10/08 2:00pm) 985,038
Calls: 659,394 (67%)
Puts: 325,644 (33%)
Prior (10/07) 711,153
Calls: 482,130 (68%)
Puts: 229,023 (32%)
Current vs Prior +38.51%
Calls: +36.77% (Calls)
Puts: +42.19% (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 +16.67%
Calls: +20.87%
Puts: +8.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 2:00pm) $365.19M
Calls: $209.11M (57%)
Puts: $156.08M (43%)
Prior (10/07) $183.33M
Calls: $124.79M (68%)
Puts: $58.53M (32%)
Current vs Prior +99.20%
Calls: +67.56%
Puts: +166.64%
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 +24.69%
Calls: +9.69%
Puts: +52.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 2:00pm) 0.49
Prior (10/07) 0.47
Current vs Prior +3.96%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -11.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 2:00pm) 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 3.45% | 4.65%3.45% | 7.72%7.72% | 20.36%
Prior 4.15% | 5.09%4.15% | 7.76%7.76% | 20.03%
Current vs Prior -16.79% | -8.51%-16.79% | -0.51%-0.51% | +1.64%
Prior 7-Day Avg 3.73% | 5.30%4.18% | 7.99%9.50% | 21.59%
Current vs 7-Day Avg -7.52% | -12.25%-17.41% | -3.45%-18.80% | -5.71%
Prior 7-Day Eod 4.15% | 5.09%4.15% | 7.75%7.75% | 20.02%
Current vs 7-Day Eod -16.79% | -8.51%-16.74% | -0.46%-0.46% | +1.69%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.32% | 3.87%
Calls: 3.00% | 3.80%
Puts: 3.64% | 3.93%
Prior 2.97% | 1.52%
Calls: 2.79% | 1.71%
Puts: 3.15% | 1.33%
Current vs Prior +11.78% | +154.61%
Prior 7-Day Avg 3.69% | 3.48%
Calls: 3.87% | 3.66%
Puts: 3.50% | 3.30%
Current vs 7-Day Avg -10.06% | +11.30%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 99% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (659,394 calls vs 325,644 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
14:00BULLISHBULLISHBULLISH
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 519 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 2321.1521.30$21.230.7%110.96251
$85.00Oct 1620.9021.05$20.980.7%370.982.6K
$85.00Oct 920.7520.90$20.830.7%231.00119
$86.00Oct 2320.2020.35$20.270.7%190.9592
$86.00Oct 919.7519.90$19.830.8%141.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Nov 2011.5011.60$11.550.9%1.0K0.529.4K
$126.00Oct 1620.2520.45$20.351.0%230.93157
$126.00Oct 920.1520.35$20.251.0%291.00171
$126.00Oct 1220.1520.35$20.251.0%31.003
$125.00Oct 2319.6519.85$19.751.0%70.881.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.49, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 90.120.14$0.1315.4%17.8K0.071.0K
$113.00Oct 90.080.09$0.0911.1%14.4K0.054.2K
$114.00Oct 90.050.06$0.0616.7%13.0K0.037.7K
$111.00Oct 90.190.22$0.2114.3%26.8K0.111.4K
$110.00Oct 90.300.32$0.316.5%47.6K0.154.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Oct 90.100.12$0.1118.2%1.0K0.05445
$99.00Oct 90.140.16$0.1513.3%5.2K0.07970
$100.00Oct 90.200.21$0.214.8%4.0K0.091.8K
$101.00Oct 90.270.30$0.2910.3%1.8K0.131.1K
$102.00Oct 90.390.41$0.405.0%2.0K0.172.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 310 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 920.7520.90$20.830.7%231.00119
$86.00Oct 919.7519.90$19.830.8%141.0032
$87.00Oct 918.7518.90$18.830.8%71.0038
$88.00Oct 917.7517.90$17.830.8%1090.9931
$89.00Oct 916.7516.90$16.830.9%40.9962
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Oct 99.159.35$9.252.2%2.1K1.005.3K
$116.00Oct 910.1510.35$10.252.0%2721.005.7K
$117.00Oct 911.1511.35$11.251.8%1341.002.8K
$118.00Oct 912.1512.35$12.251.6%3601.002.0K
$119.00Oct 913.1513.35$13.251.5%1381.00731

Most actively traded options today. High liquidity = easy entry/exit. 612 active (total vol 739.4K, top 47.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 90.300.32$0.316.5%47.6K0.154.5K
$117.00Oct 90.010.02$0.0250.0%44.1K0.013.5K
$120.00Oct 160.480.50$0.494.1%37.3K0.1061.1K
$109.00Oct 90.470.49$0.484.2%34.0K0.22527
$111.00Oct 90.190.22$0.2114.3%26.8K0.111.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Oct 93.603.70$3.652.7%23.5K0.783.3K
$105.00Oct 91.171.21$1.193.4%17.9K0.414.7K
$110.00Oct 94.454.60$4.533.3%15.6K0.859.4K
$108.00Oct 92.852.93$2.892.8%12.4K0.712.4K
$106.00Oct 91.621.68$1.653.6%12.1K0.522.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 5.0%, max 12.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Oct 9Nov 1372.5%64.4%12.6%661.7K
$104.00Oct 9Nov 1369.0%64.4%7.1%307145
$105.00Oct 9Nov 2067.4%62.9%7.1%5.0K7.8K
$103.00Oct 9Nov 670.6%66.1%6.7%108337
$106.00Oct 9Nov 1367.4%63.9%5.5%2.9K435
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Oct 9Nov 1372.5%64.4%12.6%2.0K2.6K
$104.00Oct 9Nov 1369.0%64.4%7.1%8.7K2.4K
$105.00Oct 9Nov 2067.4%62.9%7.1%18.8K13.5K
$103.00Oct 9Nov 670.6%66.1%6.7%2.7K2.5K
$106.00Oct 9Nov 1367.4%63.9%5.5%12.2K2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 291 found (best R:R 0.96, avg 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Nov 20$2.55$2.45$2.5564%0.96$102.55
$105.00$110.00Nov 20$2.13$2.87$2.1356%1.35$107.13
$110.00$115.00Nov 20$1.72$3.28$1.7248%1.91$111.72
$115.00$120.00Nov 20$1.35$3.65$1.3540%2.70$116.35
$95.00$99.00Nov 13$2.47$1.53$2.4774%0.62$97.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$102.00$101.00Oct 9$0.11$0.89$0.1117%8.09$101.89
$107.00$106.00Oct 14$0.50$0.50$0.5054%1.00$106.50
$99.00$98.00Oct 16$0.18$0.82$0.1822%4.56$98.82
$96.00$95.00Oct 16$0.11$0.89$0.1114%8.09$95.89
$105.00$104.00Oct 9$0.34$0.66$0.3441%1.94$104.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 202 found (best R:R 0.95, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$108.00$109.00Oct 12$0.32$0.32$0.6864%0.47$108.32
$109.00$110.00Oct 9$0.17$0.17$0.8378%0.20$109.17
$108.00$109.00Oct 9$0.24$0.24$0.7670%0.32$108.24
$106.00$107.00Oct 12$0.46$0.46$0.5450%0.85$106.46
$106.00$107.00Oct 9$0.43$0.43$0.5752%0.75$106.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Nov 20$2.43$2.43$2.5756%0.95$102.57
$95.00$90.00Nov 13$1.42$1.42$3.5874%0.40$93.58
$95.00$90.00Nov 6$1.30$1.30$3.7075%0.35$93.70
$99.00$95.00Nov 13$1.48$1.48$2.5267%0.59$97.52
$90.00$85.00Nov 13$0.95$0.95$4.0582%0.23$89.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.62, cheapest $0.56)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Oct 9Oct 12$0.6069.0%49.4%
$105.00Oct 9Oct 12$0.6367.4%48.8%
$107.00Oct 9Oct 12$0.6267.8%49.4%
$106.00Oct 9Oct 12$0.6567.4%49.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Oct 9Oct 12$0.5669.0%49.4%
$105.00Oct 9Oct 12$0.6267.4%48.8%
$107.00Oct 9Oct 12$0.6267.8%49.4%
$106.00Oct 9Oct 12$0.6467.4%49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 2.95% of stock, avg 10.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$106.00Oct 9$1.47$1.65$3.12$102.88$109.122.95%
$105.00Oct 9$2.00$1.19$3.19$101.81$108.193.02%
$107.00Oct 9$1.04$2.22$3.26$103.74$110.263.08%
$104.00Oct 9$2.65$0.85$3.50$100.50$107.503.31%
$108.00Oct 9$0.72$2.89$3.61$104.39$111.613.41%
$103.00Oct 9$3.38$0.59$3.97$99.03$106.973.75%
$109.00Oct 9$0.48$3.65$4.13$104.87$113.133.91%
$106.00Oct 12$2.12$2.29$4.41$101.59$110.414.17%
$105.00Oct 12$2.63$1.81$4.44$100.56$109.444.20%
$107.00Oct 12$1.66$2.84$4.50$102.50$111.504.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 220 found (cheapest 0.57% of stock, avg 7.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$101.00Oct 9$0.31$0.29$0.60$100.40$110.60
$110.00$102.00Oct 9$0.31$0.40$0.71$101.29$110.71
$109.00$101.00Oct 9$0.48$0.29$0.77$100.23$109.77
$109.00$102.00Oct 9$0.48$0.40$0.88$101.12$109.88
$110.00$103.00Oct 9$0.31$0.59$0.90$102.10$110.90
$109.00$103.00Oct 9$0.48$0.59$1.07$101.93$110.07
$108.00$101.00Oct 9$0.72$0.29$1.01$99.99$109.01
$108.00$102.00Oct 9$0.72$0.40$1.12$100.88$109.12
$108.00$103.00Oct 9$0.72$0.59$1.31$101.69$109.31
$110.00$104.00Oct 9$0.31$0.85$1.16$102.84$111.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 152 found (best R:R 0.43, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
97/98115/116Oct 14$0.30$0.7068%0.43$97.70$115.30
97/98111/112Oct 14$0.42$0.5856%0.72$97.58$111.42
100/101111/112Oct 16$0.58$0.4239%1.38$100.42$111.58
100/101114/115Oct 16$0.48$0.5249%0.92$100.52$114.48
97/98113/114Oct 14$0.34$0.6662%0.52$97.66$113.34
97/98114/115Oct 14$0.31$0.6966%0.45$97.69$114.31
97/98112/113Oct 14$0.37$0.6359%0.59$97.63$112.37
100/101115/116Oct 16$0.45$0.5551%0.82$100.55$115.45
99/100114/115Oct 23$0.55$0.4541%1.22$99.45$114.55
100/101114/115Oct 23$0.58$0.4238%1.38$100.42$114.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 17.52, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Nov 20$0.27$4.7313%17.52
$100.00$105.00$110.00Nov 20$0.42$4.5817%10.90
$110.00$115.00$120.00Nov 20$0.37$4.6314%12.51
$103.00$104.00$105.00Oct 9$0.08$0.9217%11.50
$105.00$106.00$107.00Oct 9$0.10$0.9020%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Nov 20$0.38$4.6215%12.16
$110.00$115.00$120.00Nov 20$0.35$4.6514%13.29
$103.00$104.00$105.00Oct 9$0.08$0.9217%11.50
$106.00$107.00$108.00Oct 12$0.06$0.9414%15.67
$108.00$109.00$110.00Oct 12$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. 127 found (best net $-0.35, 126 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$111.00$112.001:2Oct 9-$0.05$0.95
$109.00$110.001:2Oct 9-$0.14$0.86
$116.00$117.001:2Oct 9$0.00$1.00
$123.00$124.001:2Oct 9$0.00$1.00
$110.00$111.001:2Oct 9-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Nov 6-$0.35$4.65
$95.00$90.001:2Nov 6-$0.73$4.27
$90.00$85.001:2Nov 13-$0.48$4.52
$95.00$90.001:2Nov 13-$0.96$4.04
$87.50$85.001:2Oct 16-$0.05$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 7.38%, avg 2.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Nov 20$7.800.484.0%7.38%11.41%10.1K24.2K
$115.00Nov 20$6.050.408.8%5.72%14.48%3.1K10.2K
$120.00Nov 20$4.750.3313.5%4.49%17.98%8.8K32.6K
$111.00Nov 13$6.700.465.0%6.34%11.31%2214
$112.00Nov 13$6.350.445.9%6.01%11.93%835
$114.00Nov 13$5.700.417.8%5.39%13.20%29122
$109.00Nov 13$7.450.493.1%7.05%10.13%1415
$110.00Nov 13$7.050.474.0%6.67%10.70%40173
$113.00Nov 13$6.000.426.9%5.67%12.54%1078
$115.00Nov 13$5.400.398.8%5.11%13.86%191489

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 659,394
Total Puts 325,644
Put/Call Ratio 0.49
Net Difference 333,750

Prior's Put/Call Breakdown

Total Calls 482,130
Total Puts 229,023
Put/Call Ratio 0.47
Net Difference 253,107

Prior 7-Day Put/Call Summary

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

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