Tour v531
INTC
INTEL CORP
$102.20 +0.84%
◀ 10/13 15:00 ▶

Option Volume

Detail
ℹ
Current (10/13 3:00pm) 713,383
Calls: 452,601 (63%)
Puts: 260,782 (37%)
Prior (10/12) 654,507
Calls: 383,493 (59%)
Puts: 271,014 (41%)
Current vs Prior +9.00%
Calls: +18.02% (Calls)
Puts: -3.78% (Puts)
Prior 7-Day Total 6,820,088
Calls: 4,342,552 (64%)
Puts: 2,477,536 (36%)
Prior 7-Day Average 974,298
Calls: 620,364 (64%)
Puts: 353,933 (36%)
Current vs Prior 7-Day Avg -26.78%
Calls: -27.04%
Puts: -26.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 3:00pm) $280.65M
Calls: $175.39M (62%)
Puts: $105.25M (38%)
Prior (10/12) $209.22M
Calls: $105.01M (50%)
Puts: $104.21M (50%)
Current vs Prior +34.14%
Calls: +67.03%
Puts: +1.00%
Prior 7-Day Total $2.35B
Calls: $1.47B (62%)
Puts: $882.88M (38%)
Prior 7-Day Average $335.63M
Calls: $209.50M (62%)
Puts: $126.13M (38%)
Current vs Prior 7-Day Avg -16.38%
Calls: -16.28%
Puts: -16.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 3:00pm) 0.58
Prior (10/12) 0.71
Current vs Prior -18.47%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -2.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 3:00pm) 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 43,975,613
Calls: 22,906,461 (52%)
Puts: 21,069,152 (48%)
Prior 7-Day Average 6,282,230
Calls: 3,272,351 (52%)
Puts: 3,009,878 (48%)
Current vs Prior 7-Day Avg +4.25%
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 3.56% | 5.38%5.38% | 8.20%5.38% | 18.79%
Prior 4.09% | 5.46%5.46% | 7.78%5.46% | 18.30%
Current vs Prior -13.02% | -1.37%-1.37% | +5.46%-1.37% | +2.64%
Prior 7-Day Avg 3.59% | 5.13%3.58% | 7.50%7.57% | 19.86%
Current vs 7-Day Avg -0.89% | +4.88%+50.14% | +9.30%-28.95% | -5.38%
Prior 7-Day Eod 4.09% | 5.46%5.46% | 7.78%5.46% | 18.30%
Current vs 7-Day Eod -13.02% | -1.37%-1.37% | +5.46%-1.37% | +2.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.96% | 3.65%
Calls: 2.45% | 3.88%
Puts: 3.48% | 3.42%
Prior 3.82% | 3.25%
Calls: 3.03% | 2.95%
Puts: 4.61% | 3.55%
Current vs Prior -22.51% | +12.31%
Prior 7-Day Avg 4.41% | 2.93%
Calls: 4.86% | 3.14%
Puts: 3.96% | 2.72%
Current vs 7-Day Avg -32.86% | +24.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($175.39M). Bullish P/C ratio of 0.58.

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 NEUTRAL
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
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 426 of results (avg 3.7%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 2015.4515.60$15.521.0%1560.777.9K
$85.00Oct 3018.1018.30$18.201.1%100.9044
$87.50Nov 2017.2517.45$17.351.2%90.811.2K
$86.00Oct 3017.2017.40$17.301.2%120.8860
$82.50Nov 2021.2521.50$21.381.2%170.88239
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Nov 2020.4520.65$20.551.0%2960.7311.1K
$120.00Nov 619.6519.85$19.751.0%420.78104
$95.00Nov 204.604.65$4.631.1%1.0K0.3210.1K
$122.00Nov 1321.7021.95$21.831.1%50.787
$122.00Nov 621.3521.60$21.481.2%--0.8015

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.47, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Oct 140.100.11$0.119.1%2.3K0.061.3K
$107.00Oct 140.240.26$0.258.0%2.7K0.121.5K
$106.00Oct 140.380.40$0.395.1%7.9K0.182.3K
$105.00Oct 140.580.59$0.591.7%17.1K0.242.5K
$104.00Oct 140.820.86$0.844.8%8.2K0.33942
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Oct 140.110.12$0.128.3%2.8K0.06775
$98.00Oct 140.260.28$0.277.4%6.9K0.131.6K
$99.00Oct 140.410.44$0.437.0%9.9K0.201.9K
$100.00Oct 140.630.68$0.667.6%11.6K0.282.8K
$90.00Oct 160.100.12$0.1118.2%4.2K0.0419.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 1416.9517.30$17.132.0%231.0041
$86.00Oct 1415.9516.40$16.172.8%11.009
$87.00Oct 1414.9515.40$15.183.0%21.003
$88.00Oct 1413.9514.40$14.183.2%51.008
$89.00Oct 1412.9513.40$13.183.4%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Oct 1614.7515.15$14.952.7%171.001.6K
$118.00Oct 1615.6516.10$15.882.8%141.002.4K
$119.00Oct 1616.6517.10$16.882.7%41.00640
$120.00Oct 1617.6518.10$17.882.5%1921.006.1K
$121.00Oct 1618.6519.10$18.882.4%61.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 469.8K, top 18.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 161.391.44$1.423.5%18.2K0.3419.7K
$105.00Oct 140.580.59$0.591.7%17.1K0.242.5K
$103.00Oct 141.161.20$1.183.4%14.4K0.423.2K
$101.00Oct 142.132.22$2.174.1%12.5K0.632.7K
$105.00Oct 232.792.83$2.811.4%12.2K0.418.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Oct 140.981.02$1.004.0%11.7K0.37657
$100.00Oct 140.630.68$0.667.6%11.6K0.282.8K
$99.00Oct 140.410.44$0.437.0%9.9K0.201.9K
$97.00Oct 231.671.79$1.736.9%9.0K0.281.1K
$102.00Oct 141.421.46$1.442.8%7.6K0.48977

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 16.1%, max 19.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Oct 14Nov 2769.9%58.6%19.3%2.4K96
$102.00Oct 14Nov 2770.0%58.7%19.3%11.2K1.8K
$101.00Oct 14Nov 2769.3%58.6%18.4%12.5K2.7K
$106.00Oct 14Nov 2773.9%62.4%18.4%7.9K2.3K
$100.00Oct 14Nov 2768.9%58.8%17.2%11.6K3.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Oct 14Nov 2769.9%58.6%19.3%9.9K2.0K
$102.00Oct 14Nov 2770.0%58.7%19.3%7.6K1.0K
$101.00Oct 14Nov 2769.3%58.6%18.4%11.7K691
$106.00Oct 14Nov 2773.9%62.4%18.4%108848
$100.00Oct 14Nov 2768.9%58.8%17.2%11.6K2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 1.25, avg 2.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Nov 20$2.22$2.78$2.2258%1.25$102.22
$90.00$95.00Nov 27$3.25$1.75$3.2577%0.54$93.25
$105.00$110.00Nov 20$1.75$3.25$1.7549%1.86$106.75
$95.00$99.00Nov 27$2.17$1.83$2.1768%0.84$97.17
$110.00$115.00Nov 20$1.37$3.63$1.3740%2.65$111.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$96.00$95.00Oct 16$0.12$0.88$0.1215%7.33$95.88
$98.00$97.50Oct 16$0.11$0.39$0.1124%3.55$97.89
$98.00$97.00Oct 14$0.10$0.90$0.1013%9.00$97.90
$88.00$87.00Oct 30$0.14$0.86$0.1414%6.14$87.86
$91.00$90.00Oct 23$0.10$0.90$0.1011%9.00$90.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 0.56, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$106.00$107.00Oct 14$0.14$0.14$0.8682%0.16$106.14
$105.00$106.00Oct 14$0.20$0.20$0.8076%0.25$105.20
$105.00$106.00Oct 16$0.30$0.30$0.7066%0.43$105.30
$107.00$108.00Oct 16$0.20$0.20$0.8076%0.25$107.20
$108.00$109.00Oct 16$0.16$0.16$0.8480%0.19$108.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$90.00Nov 27$1.79$1.79$3.2168%0.56$93.21
$95.00$90.00Nov 6$1.54$1.54$3.4670%0.45$93.46
$95.00$90.00Nov 13$1.61$1.61$3.3969%0.47$93.39
$99.00$95.00Nov 27$1.78$1.78$2.2260%0.80$97.22
$90.00$85.00Nov 13$1.13$1.13$3.8778%0.29$88.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.92, cheapest $0.93)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Oct 14Oct 16$0.9570.0%65.9%
$103.00Oct 14Oct 16$0.9571.2%67.3%
$104.00Oct 14Oct 16$0.9171.6%67.8%
$101.00Oct 14Oct 16$0.9169.3%65.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Oct 14Oct 16$0.9370.0%65.9%
$103.00Oct 14Oct 16$0.9171.2%67.3%
$104.00Oct 14Oct 16$0.8771.6%67.8%
$101.00Oct 14Oct 16$0.9069.3%65.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 3.00% of stock, avg 11.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$102.00Oct 14$1.63$1.44$3.07$98.93$105.073.00%
$101.00Oct 14$2.17$1.00$3.17$97.83$104.173.10%
$103.00Oct 14$1.18$2.01$3.19$99.81$106.193.12%
$100.00Oct 14$2.84$0.66$3.50$96.50$103.503.42%
$104.00Oct 14$0.84$2.66$3.50$100.50$107.503.42%
$105.00Oct 14$0.59$3.40$3.99$101.01$108.993.90%
$99.00Oct 14$3.58$0.43$4.01$94.99$103.013.92%
$106.00Oct 14$0.39$4.22$4.61$101.39$110.614.51%
$98.00Oct 14$4.43$0.27$4.70$93.30$102.704.60%
$102.00Oct 16$2.58$2.37$4.95$97.05$106.954.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 195 found (cheapest 0.51% of stock, avg 8.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$107.00$98.00Oct 14$0.25$0.27$0.52$97.48$107.52
$106.00$98.00Oct 14$0.39$0.27$0.66$97.34$106.66
$107.00$99.00Oct 14$0.25$0.43$0.68$98.32$107.68
$106.00$99.00Oct 14$0.39$0.43$0.82$98.18$106.82
$105.00$98.00Oct 14$0.59$0.27$0.86$97.14$105.86
$107.00$100.00Oct 14$0.25$0.66$0.91$99.09$107.91
$105.00$99.00Oct 14$0.59$0.43$1.02$97.98$106.02
$106.00$100.00Oct 14$0.39$0.66$1.05$98.95$107.05
$105.00$100.00Oct 14$0.59$0.66$1.25$98.75$106.25
$104.00$98.00Oct 14$0.84$0.27$1.11$96.89$105.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 0.35, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
88/89112/113Oct 23$0.26$0.7472%0.35$88.74$112.26
88/89109/110Oct 23$0.33$0.6765%0.49$88.67$109.33
88/89108/109Oct 23$0.36$0.6461%0.56$88.64$108.36
88/89111/112Oct 30$0.47$0.5350%0.89$88.53$111.47
89/90111/112Oct 30$0.49$0.5148%0.96$89.51$111.49
88/89111/112Oct 23$0.27$0.7370%0.37$88.73$111.27
96/97112/113Oct 23$0.44$0.5653%0.79$96.56$112.44
94/95111/112Oct 30$0.59$0.4137%1.44$94.41$111.59
96/97109/110Oct 23$0.51$0.4945%1.04$96.49$109.51
88/89112/113Oct 30$0.44$0.5652%0.79$88.56$112.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 14.15, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Nov 20$0.29$4.7114%16.24
$105.00$110.00$115.00Nov 20$0.38$4.6216%12.16
$104.00$105.00$106.00Oct 14$0.05$0.9515%19.00
$99.00$100.00$101.00Oct 14$0.07$0.9318%13.29
$92.50$95.00$97.50Nov 20$0.10$2.4010%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Nov 20$0.33$4.6716%14.15
$95.00$97.50$100.00Nov 20$0.07$2.4310%34.71
$87.50$90.00$92.50Nov 20$0.08$2.428%30.25
$102.00$103.00$104.00Oct 14$0.08$0.9220%11.50
$100.00$101.00$102.00Oct 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. 86 found (best net $-0.60, 86 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$106.00$107.001:2Oct 14-$0.11$0.89
$107.00$108.001:2Oct 14-$0.07$0.93
$115.00$116.001:2Oct 14$0.00$1.00
$105.00$106.001:2Oct 14-$0.19$0.81
$108.00$109.001:2Oct 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Nov 6-$0.60$4.40
$90.00$85.001:2Nov 6-$0.20$4.80
$90.00$85.001:2Nov 13-$0.31$4.69
$95.00$90.001:2Nov 13-$0.96$4.04
$90.00$85.001:2Nov 27-$0.72$4.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 6.02%, avg 3.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$109.00Nov 27$6.150.436.7%6.02%12.67%4857
$107.00Nov 27$6.850.464.7%6.70%11.40%540
$110.00Nov 27$5.850.417.6%5.72%13.36%148470
$106.00Nov 27$7.200.483.7%7.05%10.76%1962
$111.00Nov 27$5.500.408.6%5.38%13.99%1625
$108.00Nov 27$6.450.445.7%6.31%11.99%3183
$105.00Nov 27$7.600.492.7%7.44%10.18%2261
$113.00Nov 27$4.950.3710.6%4.84%15.41%--10
$104.00Nov 27$8.000.511.8%7.83%9.59%205
$112.00Nov 27$5.200.389.6%5.09%14.68%427

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 452,601
Total Puts 260,782
Put/Call Ratio 0.58
Net Difference 191,819

Prior's Put/Call Breakdown

Total Calls 383,493
Total Puts 271,014
Put/Call Ratio 0.71
Net Difference 112,479

Prior 7-Day Put/Call Summary

Total Calls 4,342,552
Total Puts 2,477,536
Average Put/Call Ratio 0.59
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