Tour v531
INTC
INTEL CORP
$100.43 -2.31%
◀ 10/14 10:00 ▶

Option Volume

Detail
ℹ
Current (10/14 10:00am) 115,101
Calls: 80,838 (70%)
Puts: 34,263 (30%)
Prior (10/13) 156,497
Calls: 102,296 (65%)
Puts: 54,201 (35%)
Current vs Prior -26.45%
Calls: -20.98% (Calls)
Puts: -36.79% (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 -88.19%
Calls: -86.97%
Puts: -90.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 10:00am) $31.63M
Calls: $21.68M (69%)
Puts: $9.95M (31%)
Prior (10/13) $45.87M
Calls: $26.82M (58%)
Puts: $19.05M (42%)
Current vs Prior -31.03%
Calls: -19.14%
Puts: -47.77%
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 -90.57%
Calls: -89.65%
Puts: -92.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:00am) 0.42
Prior (10/13) 0.53
Current vs Prior -20.01%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -28.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 10:00am) 6,797,903
Calls: 3,572,152 (53%)
Puts: 3,225,751 (47%)
Prior (10/13) 6,549,489
Calls: 3,416,905 (52%)
Puts: 3,132,584 (48%)
Current vs Prior +3.79%
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 +8.21%
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 2.27% | 4.75%4.75% | 7.77%4.75% | 18.77%
Prior 4.09% | 5.46%5.46% | 7.78%5.46% | 18.30%
Current vs Prior -44.56% | -12.95%-12.95% | -0.11%-12.95% | +2.55%
Prior 7-Day Avg 3.59% | 5.13%3.58% | 7.50%7.57% | 19.86%
Current vs 7-Day Avg -36.82% | -7.43%+32.51% | +3.52%-37.29% | -5.47%
Prior 7-Day Eod 4.09% | 5.46%5.25% | 8.05%5.25% | 18.57%
Current vs 7-Day Eod -44.56% | -12.95%-9.57% | -3.56%-9.57% | +1.08%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.94% | 3.15%
Calls: 3.67% | 3.39%
Puts: 4.20% | 2.90%
Prior 3.82% | 3.25%
Calls: 3.03% | 2.95%
Puts: 4.61% | 3.55%
Current vs Prior +3.14% | -3.08%
Prior 7-Day Avg 4.41% | 2.93%
Calls: 4.86% | 3.14%
Puts: 3.96% | 2.72%
Current vs 7-Day Avg -10.63% | +7.40%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($21.68M). Extreme bullish P/C ratio of 0.42 - heavy call buying (80,838 calls vs 34,263 puts). P/C ratio dropping 20% - sentiment shifting bullish.

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 383 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Nov 202.702.72$2.710.7%1.0K0.2436.1K
$87.50Nov 2015.8015.95$15.880.9%--0.791.2K
$85.00Nov 2017.6517.85$17.751.1%--0.837.0K
$100.00Nov 208.358.45$8.401.2%1810.5517.7K
$85.00Oct 3016.4516.65$16.551.2%--0.8941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Nov 2021.7021.90$21.800.9%260.7611.2K
$120.00Nov 620.9521.15$21.051.0%--0.8087
$120.00Oct 3020.5020.70$20.601.0%170.833.2K
$119.00Nov 620.1020.30$20.201.0%--0.79413
$119.00Oct 3019.6519.85$19.751.0%10.82423

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Oct 140.080.09$0.0911.1%3.7K0.084.8K
$103.00Oct 140.160.17$0.175.9%3.1K0.154.6K
$102.00Oct 140.320.35$0.348.8%2.8K0.262.7K
$101.00Oct 140.610.64$0.634.8%6.4K0.423.1K
$112.00Oct 160.100.12$0.1118.2%1260.046.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Oct 140.050.06$0.0616.7%2.6K0.062.0K
$98.00Oct 140.140.15$0.156.7%2.7K0.122.6K
$99.00Oct 140.320.33$0.333.0%3.1K0.234.6K
$100.00Oct 140.650.68$0.674.5%3.8K0.403.3K
$92.50Oct 160.140.16$0.1513.3%150.064.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 1415.3515.65$15.501.9%--1.0042
$86.00Oct 1414.3514.65$14.502.1%--1.0010
$90.00Oct 1410.3510.65$10.502.9%51.0046
$91.00Oct 149.359.65$9.503.2%21.008
$93.00Oct 147.357.65$7.504.0%10.9914
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Oct 145.405.65$5.534.5%311.00487
$107.00Oct 146.406.65$6.533.8%111.001.1K
$108.00Oct 147.357.65$7.504.0%241.00389
$109.00Oct 148.358.65$8.503.5%31.00473
$110.00Oct 149.359.65$9.503.2%131.00720

Most actively traded options today. High liquidity = easy entry/exit. 375 active (total vol 95.3K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Oct 140.610.64$0.634.8%6.4K0.423.1K
$100.00Oct 141.071.11$1.093.7%4.3K0.604.2K
$105.00Oct 160.690.70$0.701.4%3.8K0.2319.7K
$105.00Oct 140.040.05$0.0520.0%3.7K0.048.0K
$104.00Oct 140.080.09$0.0911.1%3.7K0.084.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 140.650.68$0.674.5%3.8K0.403.3K
$99.00Oct 140.320.33$0.333.0%3.1K0.234.6K
$98.00Oct 140.140.15$0.156.7%2.7K0.122.6K
$97.00Oct 140.050.06$0.0616.7%2.6K0.062.0K
$101.00Oct 141.171.22$1.194.2%2.5K0.583.6K

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 33.0%, max 41.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Oct 14Nov 2781.5%58.1%40.3%4.4K4.3K
$101.00Oct 14Nov 2781.6%58.2%40.3%6.4K3.1K
$99.00Oct 14Nov 2781.0%58.1%39.4%304443
$102.00Oct 14Nov 2783.8%61.7%35.8%2.8K2.7K
$97.50Oct 16Nov 2065.6%60.5%8.5%2466.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Oct 14Nov 2782.2%58.2%41.3%2.5K3.6K
$99.00Oct 14Nov 2781.0%58.1%39.6%3.1K4.7K
$100.00Oct 14Nov 2780.9%58.1%39.3%3.8K3.4K
$102.00Oct 14Nov 2784.3%61.7%36.5%4882.4K
$97.50Oct 16Nov 2065.6%60.4%8.6%39712.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 0.51, avg 2.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$95.00Nov 27$6.64$3.36$6.6483%0.51$91.64
$100.00$105.00Nov 20$2.02$2.98$2.0255%1.48$102.02
$90.00$95.00Nov 13$3.18$1.82$3.1876%0.57$93.18
$105.00$110.00Nov 20$1.58$3.42$1.5846%2.16$106.58
$110.00$115.00Nov 20$1.17$3.83$1.1737%3.27$111.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$91.00Oct 23$0.13$0.87$0.1315%6.69$91.87
$103.00$102.00Oct 16$0.64$0.36$0.6466%0.56$102.36
$95.00$94.00Oct 16$0.11$0.89$0.1113%8.09$94.89
$97.50$97.00Oct 16$0.13$0.37$0.1326%2.85$97.37
$91.00$90.00Oct 23$0.12$0.88$0.1212%7.33$90.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.61, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$102.00$103.00Oct 23$0.47$0.47$0.5354%0.89$102.47
$102.00$103.00Oct 14$0.17$0.17$0.8374%0.20$102.17
$107.00$108.00Oct 16$0.11$0.11$0.8985%0.12$107.11
$109.00$110.00Oct 23$0.18$0.18$0.8278%0.22$109.18
$101.00$102.00Oct 14$0.29$0.29$0.7158%0.41$101.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$90.00Nov 27$1.90$1.90$3.1065%0.61$93.10
$95.00$90.00Nov 13$1.79$1.79$3.2166%0.56$93.21
$90.00$85.00Nov 27$1.37$1.37$3.6374%0.38$88.63
$95.00$90.00Nov 6$1.69$1.69$3.3167%0.51$93.31
$99.00$95.00Nov 27$1.90$1.90$2.1057%0.90$97.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.24, cheapest $1.27)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Oct 14Oct 16$1.2781.5%66.7%
$101.00Oct 14Oct 16$1.2681.6%67.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Oct 14Oct 16$1.2282.2%67.7%
$100.00Oct 14Oct 16$1.2080.9%66.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 1.75% of stock, avg 11.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Oct 14$1.09$0.67$1.76$98.24$101.761.75%
$101.00Oct 14$0.63$1.19$1.82$99.18$102.821.81%
$99.00Oct 14$1.75$0.33$2.08$96.92$101.082.07%
$102.00Oct 14$0.34$1.90$2.24$99.76$104.242.23%
$98.00Oct 14$2.64$0.15$2.79$95.21$100.792.78%
$103.00Oct 14$0.17$2.68$2.85$100.15$105.852.84%
$97.00Oct 14$3.55$0.06$3.61$93.39$100.613.59%
$104.00Oct 14$0.09$3.60$3.69$100.31$107.693.67%
$100.00Oct 16$2.36$1.87$4.23$95.77$104.234.21%
$101.00Oct 16$1.89$2.41$4.30$96.70$105.304.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 186 found (cheapest 0.15% of stock, avg 8.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$104.00$97.00Oct 14$0.09$0.06$0.15$96.85$104.15
$104.00$98.00Oct 14$0.09$0.15$0.24$97.76$104.24
$103.00$97.00Oct 14$0.17$0.06$0.23$96.77$103.23
$103.00$98.00Oct 14$0.17$0.15$0.32$97.68$103.32
$104.00$99.00Oct 14$0.09$0.33$0.42$98.58$104.42
$102.00$97.00Oct 14$0.34$0.06$0.40$96.60$102.40
$103.00$99.00Oct 14$0.17$0.33$0.50$98.50$103.50
$102.00$98.00Oct 14$0.34$0.15$0.49$97.51$102.49
$102.00$99.00Oct 14$0.34$0.33$0.67$98.33$102.67
$101.00$97.00Oct 14$0.63$0.06$0.69$96.31$101.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 1.63, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
92/93110/111Oct 30$0.62$0.3841%1.63$92.38$110.62
91/92110/111Oct 30$0.57$0.4344%1.33$91.43$110.57
93/94110/111Oct 30$0.61$0.3939%1.56$93.39$110.61
94/95110/111Oct 30$0.63$0.3736%1.70$94.37$110.63
87/88110/111Oct 30$0.47$0.5352%0.89$87.53$110.47
88/89110/111Oct 30$0.49$0.5150%0.96$88.51$110.49
89/90110/111Oct 30$0.51$0.4948%1.04$89.49$110.51
86/87110/111Oct 30$0.45$0.5554%0.82$86.55$110.45
90/91110/111Oct 30$0.53$0.4746%1.13$90.47$110.53
92/93109/110Oct 30$0.59$0.4139%1.44$92.41$109.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Nov 20$0.25$4.7514%19.00
$95.00$97.50$100.00Nov 20$0.09$2.4110%26.78
$100.00$105.00$110.00Nov 20$0.44$4.5618%10.36
$101.00$102.00$103.00Oct 14$0.12$0.8827%7.33
$100.00$101.00$102.00Oct 14$0.17$0.8334%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$101.00$102.00$103.00Oct 14$0.07$0.9327%13.29
$105.00$110.00$115.00Nov 20$0.35$4.6516%13.29
$110.00$115.00$120.00Nov 20$0.30$4.7013%15.67
$92.50$95.00$97.50Nov 20$0.09$2.4110%26.78
$99.00$100.00$101.00Oct 14$0.18$0.8235%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-4.74, 80 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$95.001:2Nov 27-$4.74$5.26
$100.00$101.001:2Oct 14-$0.17$0.83
$99.00$100.001:2Oct 14-$0.43$0.57
$101.00$102.001:2Oct 14-$0.05$0.95
$102.00$103.001:2Oct 14$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Nov 6-$0.65$4.35
$90.00$85.001:2Nov 6-$0.16$4.84
$90.00$85.001:2Nov 13-$0.36$4.64
$95.00$90.001:2Nov 13-$0.97$4.03
$101.00$100.001:2Oct 14-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 5.97%, avg 3.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$107.00Nov 27$6.000.436.5%5.97%12.52%--40
$109.00Nov 27$5.400.408.5%5.38%13.91%--50
$106.00Nov 27$6.300.455.5%6.27%11.82%269
$108.00Nov 27$5.700.417.5%5.68%13.21%381
$105.00Nov 27$6.650.474.5%6.62%11.17%10193
$111.00Nov 27$4.850.3710.5%4.83%15.35%440
$103.00Nov 27$7.450.502.6%7.42%9.98%651
$110.00Nov 27$5.100.389.5%5.08%14.61%8590
$104.00Nov 27$7.000.483.5%6.97%10.52%811
$102.00Nov 27$7.850.521.6%7.82%9.38%3575

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 80,838
Total Puts 34,263
Put/Call Ratio 0.42
Net Difference 46,575

Prior's Put/Call Breakdown

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

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