Tour v531
INTC
INTEL CORP
$100.33 -1.01%
◀ 10/13 10:00 ▶

Option Volume

Detail
ℹ
Current (10/13 10:00am) 156,497
Calls: 102,296 (65%)
Puts: 54,201 (35%)
Prior (10/12) 156,249
Calls: 100,433 (64%)
Puts: 55,816 (36%)
Current vs Prior +0.16%
Calls: +1.85% (Calls)
Puts: -2.89% (Puts)
Prior 7-Day Total 6,628,146
Calls: 4,245,255 (64%)
Puts: 2,382,891 (36%)
Prior 7-Day Average 946,878
Calls: 606,465 (64%)
Puts: 340,413 (36%)
Current vs Prior 7-Day Avg -83.47%
Calls: -83.13%
Puts: -84.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 10:00am) $45.87M
Calls: $26.82M (58%)
Puts: $19.05M (42%)
Prior (10/12) $39.16M
Calls: $24.67M (63%)
Puts: $14.49M (37%)
Current vs Prior +17.13%
Calls: +8.69%
Puts: +31.52%
Prior 7-Day Total $2.32B
Calls: $1.50B (64%)
Puts: $826.82M (36%)
Prior 7-Day Average $331.97M
Calls: $213.85M (64%)
Puts: $118.12M (36%)
Current vs Prior 7-Day Avg -86.18%
Calls: -87.46%
Puts: -83.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 10:00am) 0.53
Prior (10/12) 0.56
Current vs Prior -4.66%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -8.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 10:00am) 6,549,489
Calls: 3,416,905 (52%)
Puts: 3,132,584 (48%)
Prior (10/12) 6,446,344
Calls: 3,367,524 (52%)
Puts: 3,078,820 (48%)
Current vs Prior +1.60%
Prior 7-Day Total 43,703,060
Calls: 22,751,015 (52%)
Puts: 20,952,045 (48%)
Prior 7-Day Average 6,243,294
Calls: 3,250,145 (52%)
Puts: 2,993,149 (48%)
Current vs Prior 7-Day Avg +4.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 3.65% | 5.22%5.22% | 7.80%5.22% | 18.52%
Prior 3.19% | 5.21%0.96% | 6.39%6.39% | 19.08%
Current vs Prior +14.35% | +0.33%+441.39% | +22.14%-18.26% | -2.96%
Prior 7-Day Avg 3.49% | 5.03%3.29% | 7.48%8.28% | 20.50%
Current vs 7-Day Avg +4.54% | +3.81%+58.96% | +4.28%-36.95% | -9.65%
Prior 7-Day Eod 3.19% | 5.21%5.46% | 7.78%5.46% | 18.30%
Current vs 7-Day Eod +14.35% | +0.33%-4.28% | +0.38%-4.28% | +1.18%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.88% | 4.38%
Calls: 5.17% | 4.26%
Puts: 2.60% | 4.51%
Prior 4.11% | 1.77%
Calls: 4.76% | 1.94%
Puts: 3.45% | 1.60%
Current vs Prior -5.60% | +147.46%
Prior 7-Day Avg 4.15% | 2.86%
Calls: 4.67% | 3.17%
Puts: 3.62% | 2.54%
Current vs 7-Day Avg -6.47% | +53.38%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53.

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 389 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 2017.5517.75$17.651.1%--0.837.0K
$82.50Nov 2019.5519.80$19.681.3%--0.87239
$85.00Nov 2717.8018.05$17.931.4%--0.8226
$90.00Nov 2013.8514.05$13.951.4%300.757.9K
$85.00Nov 1317.1017.35$17.231.5%--0.8425
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Oct 3019.6019.80$19.701.0%--0.84423
$120.00Nov 620.9021.15$21.031.2%110.81104
$120.00Oct 3020.4520.70$20.581.2%20.853.2K
$119.00Nov 620.0020.25$20.131.2%--0.80414
$118.00Nov 619.1519.40$19.271.3%--0.7972

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.44, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Oct 140.080.09$0.0911.1%910.052.4K
$106.00Oct 140.180.19$0.195.3%4050.102.3K
$105.00Oct 140.280.29$0.293.4%9.2K0.142.5K
$104.00Oct 140.410.45$0.439.3%1.3K0.20942
$103.00Oct 140.610.65$0.636.3%3.1K0.273.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Oct 140.090.10$0.1010.0%1070.05230
$93.00Oct 140.060.07$0.0714.3%1800.04235
$95.00Oct 140.140.15$0.156.7%1.6K0.081.3K
$96.00Oct 140.230.25$0.248.3%4870.12775
$97.00Oct 140.370.40$0.397.7%1.6K0.181.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 2319.3519.75$19.552.0%--1.0036
$82.00Oct 2318.3518.80$18.582.4%--1.0028
$85.00Oct 1415.1515.55$15.352.6%60.9941
$88.00Oct 1412.1512.55$12.353.2%50.998
$90.00Oct 1410.1510.55$10.353.9%--0.9948
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 149.559.90$9.733.6%371.00760
$111.00Oct 1410.5010.90$10.703.7%31.00376
$112.00Oct 1411.5511.80$11.682.1%71.00224
$113.00Oct 1412.5012.90$12.703.1%--1.00239
$114.00Oct 1413.5013.90$13.702.9%21.0064

Most actively traded options today. High liquidity = easy entry/exit. 396 active (total vol 121.9K, top 9.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 140.280.29$0.293.4%9.2K0.142.5K
$100.00Oct 233.853.95$3.902.6%4.6K0.541.5K
$102.00Oct 232.953.05$3.003.3%4.4K0.454.6K
$110.00Oct 160.230.24$0.244.2%4.1K0.0847.9K
$105.00Oct 160.820.86$0.844.8%3.7K0.2419.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Oct 232.102.15$2.132.3%7.0K0.331.1K
$98.00Oct 140.590.64$0.628.1%2.8K0.261.6K
$100.00Oct 162.082.19$2.135.2%2.0K0.4623.0K
$99.00Oct 140.900.98$0.948.5%1.9K0.351.9K
$100.00Oct 141.331.40$1.375.1%1.7K0.452.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 12.1%, max 16.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Oct 14Nov 2765.5%56.3%16.4%1.8K96
$100.00Oct 14Nov 2765.1%56.3%15.6%3.1K3.5K
$104.00Oct 14Nov 2768.1%60.1%13.2%1.3K947
$102.00Oct 14Nov 2767.0%60.0%11.7%1.0K1.8K
$103.00Oct 14Nov 2767.1%60.1%11.7%3.1K3.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Oct 14Nov 2765.5%56.3%16.4%1.9K2.0K
$100.00Oct 14Nov 2765.1%56.3%15.6%1.8K2.9K
$104.00Oct 14Nov 2768.1%60.1%13.2%282.2K
$102.00Oct 14Nov 2767.0%60.0%11.7%2181.0K
$103.00Oct 14Nov 2767.1%60.1%11.7%1572.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 0.73, avg 2.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$99.00Nov 27$5.20$3.80$5.2074%0.73$95.20
$90.00$95.00Nov 6$3.27$1.73$3.2778%0.53$93.27
$90.00$95.00Nov 13$3.20$1.80$3.2076%0.56$93.20
$100.00$105.00Nov 20$2.05$2.95$2.0555%1.44$102.05
$105.00$110.00Nov 20$1.58$3.42$1.5845%2.16$106.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$106.00$105.00Oct 23$0.65$0.35$0.6570%0.54$105.35
$94.00$93.00Oct 16$0.10$0.90$0.1013%9.00$93.90
$92.50$90.00Oct 16$0.12$2.38$0.129%19.83$92.38
$95.00$94.00Oct 16$0.14$0.86$0.1417%6.14$94.86
$102.00$101.00Oct 14$0.62$0.38$0.6265%0.61$101.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.60, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$106.00Oct 23$0.34$0.34$0.6667%0.52$105.34
$108.00$109.00Oct 16$0.10$0.10$0.9087%0.11$108.10
$103.00$104.00Oct 14$0.20$0.20$0.8074%0.25$103.20
$104.00$105.00Oct 14$0.14$0.14$0.8680%0.16$104.14
$119.00$120.00Oct 30$0.14$0.14$0.8684%0.16$119.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$90.00Nov 27$1.88$1.88$3.1265%0.60$93.12
$90.00$85.00Nov 27$1.37$1.37$3.6374%0.38$88.63
$95.00$90.00Nov 13$1.76$1.76$3.2466%0.54$93.24
$95.00$90.00Nov 6$1.69$1.69$3.3166%0.51$93.31
$99.00$95.00Nov 27$1.92$1.92$2.0857%0.92$97.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.78, cheapest $0.75)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Oct 14Oct 16$0.8065.5%61.6%
$102.00Oct 14Oct 16$0.7767.0%63.1%
$100.00Oct 14Oct 16$0.8465.1%61.5%
$101.00Oct 14Oct 16$0.8266.2%63.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Oct 14Oct 16$0.7565.5%61.6%
$102.00Oct 14Oct 16$0.7467.0%63.1%
$100.00Oct 14Oct 16$0.7665.1%61.5%
$101.00Oct 14Oct 16$0.7466.2%63.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 3.10% of stock, avg 11.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Oct 14$1.74$1.37$3.11$96.89$103.113.10%
$101.00Oct 14$1.27$1.92$3.19$97.81$104.193.18%
$99.00Oct 14$2.30$0.94$3.24$95.76$102.243.23%
$102.00Oct 14$0.90$2.54$3.44$98.56$105.443.43%
$98.00Oct 14$3.01$0.62$3.63$94.37$101.633.62%
$103.00Oct 14$0.63$3.25$3.88$99.12$106.883.87%
$97.00Oct 14$3.73$0.39$4.12$92.88$101.124.11%
$104.00Oct 14$0.43$4.05$4.48$99.52$108.484.47%
$100.00Oct 16$2.58$2.13$4.71$95.29$104.714.69%
$101.00Oct 16$2.09$2.66$4.75$96.25$105.754.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 195 found (cheapest 0.53% of stock, avg 8.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$96.00Oct 14$0.29$0.24$0.53$95.47$105.53
$105.00$97.00Oct 14$0.29$0.39$0.68$96.32$105.68
$104.00$96.00Oct 14$0.43$0.24$0.67$95.33$104.67
$104.00$97.00Oct 14$0.43$0.39$0.82$96.18$104.82
$103.00$96.00Oct 14$0.63$0.24$0.87$95.13$103.87
$105.00$98.00Oct 14$0.29$0.62$0.91$97.09$105.91
$103.00$97.00Oct 14$0.63$0.39$1.02$95.98$104.02
$104.00$98.00Oct 14$0.43$0.62$1.05$96.95$105.05
$103.00$98.00Oct 14$0.63$0.62$1.25$96.75$104.25
$102.00$96.00Oct 14$0.90$0.24$1.14$94.86$103.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 2.03, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/96105/106Oct 23$0.67$0.3337%2.03$95.33$105.67
94/95105/106Oct 23$0.61$0.3941%1.56$94.39$105.61
91/92105/106Oct 23$0.51$0.4951%1.04$91.49$105.51
96/97105/106Oct 23$0.68$0.3233%2.12$96.32$105.68
92/93105/106Oct 23$0.52$0.4848%1.08$92.48$105.52
89/90105/106Oct 23$0.44$0.5656%0.79$89.56$105.44
93/94105/106Oct 23$0.55$0.4545%1.22$93.45$105.55
90/91105/106Oct 23$0.46$0.5454%0.85$90.54$105.46
95/96110/111Oct 23$0.47$0.5352%0.89$95.53$110.47
95/96107/108Oct 23$0.54$0.4644%1.17$95.46$107.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 16.24, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Nov 20$0.38$4.6216%12.16
$100.00$105.00$110.00Nov 20$0.47$4.5318%9.64
$99.00$100.00$101.00Oct 14$0.09$0.9120%10.11
$110.00$115.00$120.00Nov 20$0.35$4.6514%13.29
$102.00$103.00$104.00Oct 14$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Nov 20$0.29$4.7113%16.24
$105.00$110.00$115.00Nov 20$0.38$4.6216%12.16
$100.00$101.00$102.00Oct 14$0.07$0.9320%13.29
$87.50$90.00$92.50Oct 16$0.06$2.446%40.67
$101.00$102.00$103.00Oct 16$0.05$0.9513%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. 87 found (best net $-3.90, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$99.001:2Nov 27-$3.90$5.10
$105.00$106.001:2Oct 14-$0.09$0.91
$113.00$114.001:2Oct 14$0.00$1.00
$116.00$117.001:2Oct 14$0.00$1.00
$106.00$107.001:2Oct 14-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Nov 6-$0.62$4.38
$90.00$85.001:2Nov 6-$0.15$4.85
$90.00$85.001:2Nov 13-$0.32$4.68
$95.00$90.001:2Nov 13-$0.98$4.02
$90.00$85.001:2Nov 27-$0.66$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 6.43%, avg 2.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Nov 27$6.450.464.7%6.43%11.08%261
$106.00Nov 27$6.100.445.7%6.08%11.73%962
$108.00Nov 27$5.450.417.6%5.43%13.08%183
$107.00Nov 27$5.750.426.7%5.73%12.38%--40
$104.00Nov 27$6.800.473.7%6.78%10.44%25
$109.00Nov 27$5.150.398.6%5.13%13.77%--57
$103.00Nov 27$7.200.492.7%7.18%9.84%310
$102.00Nov 27$7.600.511.7%7.58%9.24%1336
$111.00Nov 27$4.600.3610.6%4.58%15.22%--25
$110.00Nov 27$4.850.379.6%4.83%14.47%69470

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 102,296
Total Puts 54,201
Put/Call Ratio 0.53
Net Difference 48,095

Prior's Put/Call Breakdown

Total Calls 100,433
Total Puts 55,816
Put/Call Ratio 0.56
Net Difference 44,617

Prior 7-Day Put/Call Summary

Total Calls 4,245,255
Total Puts 2,382,891
Average Put/Call Ratio 0.58
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