Tour v531
INTC
INTEL CORP
$106.00 -1.01%
◀ 10/9 10:00 ▶

Option Volume

Detail
ℹ
Current (10/09 10:00am) 163,272
Calls: 100,272 (61%)
Puts: 63,000 (39%)
Prior (10/08) 139,202
Calls: 98,650 (71%)
Puts: 40,552 (29%)
Current vs Prior +17.29%
Calls: +1.64% (Calls)
Puts: +55.36% (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 -80.66%
Calls: -81.62%
Puts: -78.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 10:00am) $33.31M
Calls: $18.89M (57%)
Puts: $14.42M (43%)
Prior (10/08) $41.98M
Calls: $28.44M (68%)
Puts: $13.54M (32%)
Current vs Prior -20.64%
Calls: -33.57%
Puts: +6.52%
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 -88.63%
Calls: -90.09%
Puts: -85.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 10:00am) 0.63
Prior (10/08) 0.41
Current vs Prior +52.84%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +12.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 10:00am) 6,547,490
Calls: 3,445,830 (53%)
Puts: 3,101,660 (47%)
Prior (10/08) 6,307,039
Calls: 3,297,717 (52%)
Puts: 3,009,322 (48%)
Current vs Prior +3.81%
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 +6.57%
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 1.62% | 3.04%1.62% | 6.23%6.23% | 19.56%
Prior 4.15% | 5.09%4.15% | 7.76%7.76% | 20.03%
Current vs Prior -60.88% | -40.27%-60.88% | -19.73%-19.73% | -2.38%
Prior 7-Day Avg 3.73% | 5.30%4.18% | 7.99%9.50% | 21.59%
Current vs 7-Day Avg -56.53% | -42.71%-61.18% | -22.10%-34.48% | -9.44%
Prior 7-Day Eod 4.15% | 5.09%3.30% | 7.45%7.45% | 19.90%
Current vs 7-Day Eod -60.88% | -40.27%-50.78% | -16.45%-16.45% | -1.73%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.49% | 3.41%
Calls: 3.45% | 3.68%
Puts: 3.53% | 3.14%
Prior 2.97% | 1.52%
Calls: 2.79% | 1.71%
Puts: 3.15% | 1.33%
Current vs Prior +17.51% | +124.34%
Prior 7-Day Avg 3.69% | 3.48%
Calls: 3.87% | 3.66%
Puts: 3.50% | 3.30%
Current vs 7-Day Avg -5.46% | -1.93%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63. P/C ratio rising 53% - increased hedging/bearish positioning.

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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 515 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 2321.2521.40$21.330.7%11.00256
$85.00Oct 920.9521.10$21.030.7%51.00113
$85.00Oct 1220.9521.10$21.030.7%--1.0049
$86.00Oct 2320.3020.45$20.380.7%--0.9496
$86.00Oct 919.9520.10$20.020.7%11.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Oct 1620.9521.10$21.030.7%30.9782
$127.00Oct 920.9021.05$20.980.7%51.001
$126.00Oct 919.9020.05$19.980.8%11.00--
$126.00Oct 1219.9020.05$19.980.8%150.99--
$125.00Oct 1619.0019.15$19.080.8%300.963.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.47, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Oct 90.100.11$0.119.1%4.1K0.106.1K
$108.00Oct 90.210.23$0.229.1%10.8K0.192.9K
$107.00Oct 90.460.47$0.472.1%9.4K0.335.0K
$106.00Oct 90.850.88$0.873.4%5.5K0.511.0K
$114.00Oct 120.080.09$0.0911.1%960.051.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Oct 90.090.10$0.1010.0%1.2K0.093.1K
$104.00Oct 90.200.22$0.219.5%1.8K0.176.8K
$105.00Oct 90.440.45$0.452.2%9.8K0.316.1K
$106.00Oct 90.830.86$0.853.5%5.2K0.493.9K
$100.00Oct 120.170.19$0.1811.1%650.08494

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 306 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 1220.9521.10$21.030.7%--1.0049
$86.00Oct 1219.9520.10$20.020.7%--1.0012
$90.00Oct 1215.9516.15$16.051.2%11.003
$91.00Oct 1215.0015.15$15.081.0%21.0025
$92.00Oct 1214.0014.15$14.081.1%--1.0040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 95.906.05$5.982.5%1701.003.7K
$113.00Oct 96.907.05$6.982.1%1071.004.2K
$114.00Oct 97.908.05$7.981.9%2041.002.4K
$115.00Oct 98.909.05$8.981.7%2021.004.9K
$116.00Oct 99.9010.05$9.981.5%361.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 530 active (total vol 143.3K, top 10.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Oct 90.210.23$0.229.1%10.8K0.192.9K
$107.00Oct 90.460.47$0.472.1%9.4K0.335.0K
$110.00Oct 90.040.05$0.0520.0%5.7K0.057.3K
$106.00Oct 90.850.88$0.873.4%5.5K0.511.0K
$111.00Oct 90.020.03$0.0333.3%4.2K0.037.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 90.440.45$0.452.2%9.8K0.316.1K
$106.00Oct 90.830.86$0.853.5%5.2K0.493.9K
$105.00Oct 121.121.17$1.154.3%3.1K0.40987
$107.00Oct 91.401.46$1.434.2%3.1K0.672.2K
$95.00Oct 160.340.38$0.3611.1%3.0K0.097.9K

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 21.6%, max 26.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Oct 9Nov 2076.2%60.7%25.6%3.1K9.1K
$104.00Oct 9Nov 678.5%64.0%22.7%160207
$106.00Oct 9Nov 1375.7%61.9%22.2%5.5K1.1K
$108.00Oct 9Nov 1377.9%65.2%19.4%10.8K3.0K
$107.00Oct 9Nov 1375.6%65.2%16.1%9.4K5.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Oct 9Nov 1378.5%61.9%26.8%1.8K6.8K
$105.00Oct 9Nov 2076.2%60.7%25.6%10.0K15.1K
$106.00Oct 9Nov 1375.7%62.0%22.0%5.2K4.0K
$108.00Oct 9Nov 1377.9%65.1%19.6%2.6K3.8K
$107.00Oct 9Nov 1375.6%65.1%16.2%3.1K2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 261 found (best R:R 1.35, avg 2.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Nov 20$2.13$2.87$2.1356%1.35$107.13
$110.00$115.00Nov 20$1.70$3.30$1.7048%1.94$111.70
$100.00$105.00Nov 13$2.63$2.37$2.6365%0.90$102.63
$100.00$105.00Nov 20$2.62$2.38$2.6265%0.91$102.62
$120.00$125.00Nov 20$1.00$4.00$1.0033%4.00$121.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$107.00$106.00Oct 9$0.58$0.42$0.5867%0.72$106.42
$101.00$100.00Oct 14$0.17$0.83$0.1721%4.88$100.83
$104.00$103.00Oct 14$0.32$0.68$0.3237%2.12$103.68
$103.00$102.00Oct 12$0.17$0.83$0.1723%4.88$102.83
$102.00$101.00Oct 12$0.12$0.88$0.1217%7.33$101.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 0.91, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$107.00$108.00Oct 9$0.25$0.25$0.7567%0.33$107.25
$108.00$109.00Oct 12$0.27$0.27$0.7368%0.37$108.27
$108.00$109.00Oct 9$0.11$0.11$0.8981%0.12$108.11
$113.00$114.00Oct 14$0.14$0.14$0.8682%0.16$113.14
$109.00$110.00Oct 12$0.18$0.18$0.8276%0.22$109.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Nov 20$2.38$2.38$2.6256%0.91$102.62
$95.00$90.00Nov 13$1.32$1.32$3.6875%0.36$93.68
$95.00$90.00Nov 6$1.24$1.24$3.7676%0.33$93.76
$90.00$85.00Nov 13$0.92$0.92$4.0883%0.23$89.08
$99.00$95.00Nov 13$1.40$1.40$2.6067%0.54$97.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.72, cheapest $0.74)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Oct 9Oct 12$0.7675.7%39.6%
$105.00Oct 9Oct 12$0.7076.2%40.2%
$107.00Oct 9Oct 12$0.7175.6%40.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Oct 9Oct 12$0.7475.7%39.6%
$105.00Oct 9Oct 12$0.7076.2%40.2%
$107.00Oct 9Oct 12$0.7075.6%40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.62% of stock, avg 9.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$106.00Oct 9$0.87$0.85$1.72$104.28$107.721.62%
$107.00Oct 9$0.47$1.43$1.90$105.10$108.901.79%
$105.00Oct 9$1.48$0.45$1.93$103.07$106.931.82%
$108.00Oct 9$0.22$2.20$2.42$105.58$110.422.28%
$104.00Oct 9$2.25$0.21$2.46$101.54$106.462.32%
$109.00Oct 9$0.11$3.08$3.19$105.81$112.193.01%
$106.00Oct 12$1.63$1.59$3.22$102.78$109.223.04%
$103.00Oct 9$3.13$0.10$3.23$99.77$106.233.05%
$107.00Oct 12$1.18$2.13$3.31$103.69$110.313.12%
$105.00Oct 12$2.18$1.15$3.33$101.67$108.333.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 207 found (cheapest 0.20% of stock, avg 7.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$109.00$103.00Oct 9$0.11$0.10$0.21$102.79$109.21
$109.00$104.00Oct 9$0.11$0.21$0.32$103.68$109.32
$108.00$103.00Oct 9$0.22$0.10$0.32$102.68$108.32
$108.00$104.00Oct 9$0.22$0.21$0.43$103.57$108.43
$111.00$102.00Oct 12$0.27$0.38$0.65$101.35$111.65
$109.00$105.00Oct 9$0.11$0.45$0.56$104.44$109.56
$107.00$103.00Oct 9$0.47$0.10$0.57$102.43$107.57
$108.00$105.00Oct 9$0.22$0.45$0.67$104.33$108.67
$110.00$102.00Oct 12$0.39$0.38$0.77$101.23$110.77
$107.00$104.00Oct 9$0.47$0.21$0.68$103.32$107.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 2.13, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
99/100116/117Nov 6$0.68$0.3231%2.13$99.32$116.68
101/102115/116Oct 23$0.56$0.4441%1.27$101.44$115.56
101/102113/114Oct 23$0.61$0.3936%1.56$101.39$113.61
94/95116/117Oct 30$0.52$0.4845%1.08$94.48$116.52
99/100115/116Oct 23$0.49$0.5148%0.96$99.51$115.49
101/102116/117Oct 23$0.53$0.4744%1.13$101.47$116.53
99/100113/114Oct 23$0.54$0.4643%1.17$99.46$113.54
101/102113/114Oct 14$0.40$0.6056%0.67$101.60$113.40
99/100116/117Oct 23$0.46$0.5450%0.85$99.54$116.46
102/103116/117Oct 16$0.45$0.5551%0.82$102.55$116.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 16.24, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Nov 20$0.35$4.6515%13.29
$106.00$107.00$108.00Oct 9$0.15$0.8532%5.67
$108.00$109.00$110.00Oct 9$0.05$0.9514%19.00
$104.00$105.00$106.00Oct 9$0.16$0.8432%5.25
$107.00$108.00$109.00Oct 12$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Nov 20$0.29$4.7113%16.24
$105.00$106.00$107.00Oct 9$0.18$0.8236%4.56
$110.00$115.00$120.00Nov 20$0.37$4.6315%12.51
$104.00$105.00$106.00Oct 9$0.16$0.8432%5.25
$107.00$108.00$109.00Oct 9$0.11$0.8923%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 129 found (best net $-0.49, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$106.001:2Oct 9-$0.26$0.74
$106.00$107.001:2Oct 9-$0.07$0.93
$108.00$109.001:2Oct 9$0.00$1.00
$104.00$105.001:2Oct 9-$0.71$0.29
$117.00$118.001:2Oct 12$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Nov 6-$0.49$4.51
$90.00$85.001:2Nov 6-$0.19$4.81
$90.00$85.001:2Nov 13-$0.27$4.73
$106.00$105.001:2Oct 9-$0.05$0.95
$107.00$106.001:2Oct 9-$0.27$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.47%, avg 2.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Nov 20$5.800.408.5%5.47%13.96%14911.2K
$110.00Nov 20$7.450.473.8%7.03%10.80%43331.0K
$120.00Nov 20$4.450.3313.2%4.20%17.41%52132.1K
$111.00Nov 13$6.400.454.7%6.04%10.75%162
$110.00Nov 13$6.750.473.8%6.37%10.14%32358
$112.00Nov 13$6.050.435.7%5.71%11.37%137
$109.00Nov 13$7.150.482.8%6.75%9.58%225
$113.00Nov 13$5.700.416.6%5.38%11.98%1183
$125.00Nov 20$3.450.2717.9%3.25%21.18%61828.4K
$114.00Nov 13$5.350.407.5%5.05%12.59%2124

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 100,272
Total Puts 63,000
Put/Call Ratio 0.63
Net Difference 37,272

Prior's Put/Call Breakdown

Total Calls 98,650
Total Puts 40,552
Put/Call Ratio 0.41
Net Difference 58,098

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