Tour v531
INTC
INTEL CORP
$99.47 -3.25%
◀ 10/14 13:00 ▶

Option Volume

Detail
ℹ
Current (10/14 1:00pm) 653,437
Calls: 413,012 (63%)
Puts: 240,425 (37%)
Prior (10/13) 550,642
Calls: 342,814 (62%)
Puts: 207,828 (38%)
Current vs Prior +18.67%
Calls: +20.48% (Calls)
Puts: +15.68% (Puts)
Prior 7-Day Total 6,609,049
Calls: 4,297,980 (65%)
Puts: 2,311,069 (35%)
Prior 7-Day Average 944,149
Calls: 613,997 (65%)
Puts: 330,152 (35%)
Current vs Prior 7-Day Avg -30.79%
Calls: -32.73%
Puts: -27.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 1:00pm) $261.30M
Calls: $180.50M (69%)
Puts: $80.81M (31%)
Prior (10/13) $215.18M
Calls: $136.76M (64%)
Puts: $78.42M (36%)
Current vs Prior +21.44%
Calls: +31.98%
Puts: +3.05%
Prior 7-Day Total $2.32B
Calls: $1.47B (63%)
Puts: $854.19M (37%)
Prior 7-Day Average $331.71M
Calls: $209.68M (63%)
Puts: $122.03M (37%)
Current vs Prior 7-Day Avg -21.23%
Calls: -13.92%
Puts: -33.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:00pm) 0.58
Prior (10/13) 0.61
Current vs Prior -3.98%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +4.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 1:00pm) 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 44,266,254
Calls: 23,075,843 (52%)
Puts: 21,190,411 (48%)
Prior 7-Day Average 6,323,750
Calls: 3,296,549 (52%)
Puts: 3,027,201 (48%)
Current vs Prior 7-Day Avg +7.50%
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 1.95% | 5.12%5.12% | 8.37%5.12% | 17.70%
Prior 3.45% | 5.25%5.25% | 8.05%5.25% | 18.57%
Current vs Prior -43.52% | -2.58%-2.58% | +3.98%-2.58% | -4.66%
Prior 7-Day Avg 3.59% | 5.12%4.21% | 7.70%6.97% | 19.47%
Current vs 7-Day Avg -45.75% | -0.05%+21.68% | +8.80%-26.54% | -9.07%
Prior 7-Day Eod 3.45% | 5.25%5.25% | 8.05%5.25% | 18.57%
Current vs 7-Day Eod -43.52% | -2.58%-2.58% | +3.98%-2.58% | -4.66%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.67% | 3.73%
Calls: 9.28% | 3.89%
Puts: 2.06% | 3.57%
Prior 2.96% | 2.81%
Calls: 2.45% | 2.41%
Puts: 3.48% | 3.20%
Current vs Prior +91.55% | +32.74%
Prior 7-Day Avg 4.02% | 2.66%
Calls: 4.25% | 2.79%
Puts: 3.79% | 2.52%
Current vs 7-Day Avg +40.94% | +40.23%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($180.50M). 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 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
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 378 of results (avg 4.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 162.042.06$2.051.0%8.3K0.4816.1K
$80.00Oct 3020.2020.45$20.331.2%390.92381
$82.50Nov 2019.1519.40$19.271.3%100.85255
$80.00Nov 2021.1521.45$21.301.4%850.8810.9K
$80.00Oct 1619.5019.80$19.651.5%900.992.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Oct 3020.4020.70$20.551.5%80.83423
$118.00Oct 3019.5019.80$19.651.5%20.82823
$117.00Oct 3018.6518.95$18.801.6%360.81331
$119.00Nov 620.8021.15$20.981.7%10.80413
$119.00Oct 2319.4019.75$19.581.8%170.93850

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.49, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 140.080.09$0.0911.1%9.4K0.102.7K
$101.00Oct 140.190.20$0.205.0%27.2K0.213.1K
$100.00Oct 140.450.46$0.462.2%30.7K0.404.2K
$99.00Oct 140.921.01$0.979.3%13.2K0.63368
$110.00Oct 160.130.15$0.1414.3%6.5K0.0649.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Oct 140.170.20$0.1915.8%20.9K0.182.6K
$99.00Oct 140.450.48$0.476.4%20.4K0.374.6K
$100.00Oct 140.960.98$0.972.1%15.4K0.603.3K
$90.00Oct 160.170.19$0.1811.1%3.8K0.0619.6K
$87.50Oct 160.100.11$0.119.1%2680.044.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 1419.4019.75$19.581.8%81.0066
$85.00Oct 1414.4014.75$14.582.4%491.0042
$86.00Oct 1413.4013.75$13.582.6%321.0010
$87.00Oct 1412.4012.75$12.582.8%11.005
$88.00Oct 1411.4011.75$11.583.0%91.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Oct 144.254.60$4.437.9%1.6K1.002.5K
$105.00Oct 145.255.60$5.436.4%6421.002.1K
$106.00Oct 146.256.60$6.435.4%1191.00487
$107.00Oct 147.257.80$7.537.3%681.001.1K
$108.00Oct 148.258.60$8.434.2%571.00389

Most actively traded options today. High liquidity = easy entry/exit. 446 active (total vol 466.9K, top 30.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 140.450.46$0.462.2%30.7K0.404.2K
$115.00Oct 301.811.93$1.876.4%29.3K0.224.2K
$101.00Oct 140.190.20$0.205.0%27.2K0.213.1K
$105.00Oct 160.580.60$0.593.4%14.6K0.1919.7K
$99.00Oct 140.921.01$0.979.3%13.2K0.63368
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Oct 140.170.20$0.1915.8%20.9K0.182.6K
$99.00Oct 140.450.48$0.476.4%20.4K0.374.6K
$100.00Oct 140.960.98$0.972.1%15.4K0.603.3K
$97.00Oct 161.191.26$1.235.7%13.9K0.323.4K
$97.00Oct 140.060.08$0.0728.6%10.7K0.082.0K

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 34.8%, max 48.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Oct 14Nov 2788.8%60.0%48.1%13.2K443
$101.00Oct 14Nov 2792.2%63.7%44.8%27.2K3.1K
$100.00Oct 14Nov 2789.1%63.8%39.7%30.8K4.3K
$98.00Oct 14Oct 3090.8%74.6%21.7%4.5K906
$97.50Oct 16Nov 2075.3%63.0%19.6%3256.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Oct 14Nov 2788.8%60.0%48.1%20.4K4.7K
$101.00Oct 14Nov 2792.2%63.7%44.8%7.0K3.6K
$100.00Oct 14Nov 2789.1%63.8%39.7%15.5K3.4K
$98.00Oct 14Oct 3090.8%74.6%21.7%21.0K3.4K
$97.50Oct 16Nov 2075.3%63.0%19.6%2.0K12.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 0.71, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$95.00Nov 27$2.93$2.07$2.9372%0.71$92.93
$105.00$110.00Nov 20$1.50$3.50$1.5044%2.33$106.50
$90.00$95.00Nov 6$3.18$1.82$3.1875%0.57$93.18
$100.00$105.00Nov 20$2.05$2.95$2.0553%1.44$102.05
$110.00$115.00Nov 20$1.18$3.82$1.1836%3.24$111.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$96.00$95.00Oct 16$0.21$0.79$0.2126%3.76$95.79
$94.00$93.00Oct 16$0.13$0.87$0.1316%6.69$93.87
$97.50$97.00Oct 16$0.16$0.34$0.1635%2.13$97.34
$87.00$86.00Oct 30$0.16$0.84$0.1617%5.25$86.84
$98.00$97.50Oct 16$0.18$0.32$0.1838%1.78$97.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.67, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$101.00Oct 14$0.26$0.26$0.7460%0.35$100.26
$101.00$102.00Oct 14$0.11$0.11$0.8979%0.12$101.11
$110.00$111.00Oct 23$0.15$0.15$0.8582%0.18$110.15
$105.00$106.00Nov 6$0.40$0.40$0.6058%0.67$105.40
$102.00$103.00Oct 16$0.30$0.30$0.7065%0.43$102.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$90.00Nov 27$2.00$2.00$3.0063%0.67$93.00
$90.00$85.00Nov 27$1.52$1.52$3.4872%0.44$88.48
$95.00$90.00Nov 13$1.88$1.88$3.1263%0.60$93.12
$95.00$90.00Nov 6$1.79$1.79$3.2164%0.56$93.21
$90.00$85.00Nov 6$1.26$1.26$3.7475%0.34$88.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.95, cheapest $1.54)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Oct 14Oct 16$1.6088.8%74.8%
$100.00Oct 14Oct 16$1.5989.1%75.7%
$97.50Oct 16Nov 20$5.9175.3%63.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Oct 14Oct 16$1.5488.8%74.8%
$100.00Oct 14Oct 16$1.5589.1%75.7%
$97.50Oct 16Nov 20$5.4975.3%63.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.44% of stock, avg 11.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Oct 14$0.46$0.97$1.43$98.57$101.431.44%
$99.00Oct 14$0.97$0.47$1.44$97.56$100.441.45%
$98.00Oct 14$1.69$0.19$1.88$96.12$99.881.89%
$101.00Oct 14$0.20$1.72$1.92$99.08$102.921.93%
$102.00Oct 14$0.09$2.51$2.60$99.40$104.602.61%
$97.00Oct 14$2.64$0.07$2.71$94.29$99.712.72%
$103.00Oct 14$0.04$3.45$3.49$99.51$106.493.51%
$96.00Oct 14$3.63$0.03$3.66$92.34$99.663.68%
$104.00Oct 14$0.02$4.43$4.45$99.55$108.454.47%
$100.00Oct 16$2.05$2.52$4.57$95.43$104.574.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.16% of stock, avg 9.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$97.00Oct 14$0.09$0.07$0.16$96.84$102.16
$102.00$98.00Oct 14$0.09$0.19$0.28$97.72$102.28
$101.00$97.00Oct 14$0.20$0.07$0.27$96.73$101.27
$101.00$98.00Oct 14$0.20$0.19$0.39$97.61$101.39
$102.00$99.00Oct 14$0.09$0.47$0.56$98.44$102.56
$100.00$97.00Oct 14$0.46$0.07$0.53$96.47$100.53
$101.00$99.00Oct 14$0.20$0.47$0.67$98.33$101.67
$100.00$98.00Oct 14$0.46$0.19$0.65$97.35$100.65
$100.00$99.00Oct 14$0.46$0.47$0.93$98.07$100.93
$104.00$96.00Oct 16$0.78$0.93$1.71$94.29$105.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 1.17, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
89/90109/110Oct 30$0.54$0.4644%1.17$89.46$109.54
87/88109/110Oct 30$0.49$0.5148%0.96$87.51$109.49
89/90108/109Oct 30$0.55$0.4542%1.22$89.45$108.55
93/94107/108Oct 23$0.49$0.5148%0.96$93.51$107.49
93/94108/109Oct 23$0.46$0.5451%0.85$93.54$108.46
94/95107/108Oct 23$0.52$0.4845%1.08$94.48$107.52
94/95108/109Oct 23$0.49$0.5148%0.96$94.51$108.49
87/88108/109Oct 30$0.50$0.5047%1.00$87.50$108.50
92/93109/110Oct 30$0.59$0.4138%1.44$92.41$109.59
91/92109/110Oct 30$0.56$0.4440%1.27$91.44$109.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 14.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Nov 20$0.32$4.6816%14.62
$85.00$90.00$95.00Nov 13$0.42$4.5819%10.90
$98.00$99.00$100.00Oct 14$0.21$0.7942%3.76
$87.50$90.00$92.50Oct 16$0.07$2.438%34.71
$101.00$102.00$103.00Oct 14$0.06$0.9416%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Nov 20$0.36$4.6415%12.89
$98.00$99.00$100.00Oct 14$0.22$0.7842%3.55
$85.00$87.50$90.00Nov 20$0.08$2.428%30.25
$101.00$102.00$103.00Oct 16$0.05$0.9512%19.00
$85.00$90.00$95.00Nov 6$0.53$4.4720%8.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-0.41, 72 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$98.00$99.001:2Oct 14-$0.25$0.75
$97.00$98.001:2Oct 14-$0.74$0.26
$103.00$104.001:2Oct 14$0.00$1.00
$105.00$106.001:2Oct 14$0.00$1.00
$111.00$112.001:2Oct 16-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Nov 6-$0.41$4.59
$101.00$100.001:2Oct 14-$0.22$0.78
$85.00$80.001:2Oct 30-$0.01$4.99
$85.00$80.001:2Nov 6-$0.19$4.81
$85.00$80.001:2Nov 13-$0.32$4.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 6.33%, avg 3.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Nov 27$6.300.455.6%6.33%11.89%14793
$106.00Nov 27$5.950.436.6%5.98%12.55%1069
$103.00Nov 27$7.050.483.5%7.09%10.64%3051
$100.00Nov 27$8.450.530.5%8.50%9.03%8783
$104.00Nov 27$6.650.464.5%6.69%11.24%911
$102.00Nov 27$7.450.502.5%7.49%10.03%4575
$108.00Nov 27$5.300.408.6%5.33%13.90%9481
$107.00Nov 27$5.600.417.6%5.63%13.20%--40
$101.00Nov 27$7.850.521.5%7.89%9.43%2649
$109.00Nov 27$5.000.389.6%5.03%14.61%450

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 413,012
Total Puts 240,425
Put/Call Ratio 0.58
Net Difference 172,587

Prior's Put/Call Breakdown

Total Calls 342,814
Total Puts 207,828
Put/Call Ratio 0.61
Net Difference 134,986

Prior 7-Day Put/Call Summary

Total Calls 4,297,980
Total Puts 2,311,069
Average Put/Call Ratio 0.55
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