Tour v531
INTC
INTEL CORP
$93.19 -5.02%
◀ 10/15 11:00 ▶

Option Volume

Detail
ℹ
Current (10/15 11:00am) 613,231
Calls: 356,869 (58%)
Puts: 256,362 (42%)
Prior (10/14) 284,045
Calls: 179,502 (63%)
Puts: 104,543 (37%)
Current vs Prior +115.89%
Calls: +98.81% (Calls)
Puts: +145.22% (Puts)
Prior 7-Day Total 6,765,156
Calls: 4,444,576 (66%)
Puts: 2,320,580 (34%)
Prior 7-Day Average 966,450
Calls: 634,939 (66%)
Puts: 331,511 (34%)
Current vs Prior 7-Day Avg -36.55%
Calls: -43.79%
Puts: -22.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 11:00am) $252.03M
Calls: $146.88M (58%)
Puts: $105.15M (42%)
Prior (10/14) $82.32M
Calls: $52.61M (64%)
Puts: $29.71M (36%)
Current vs Prior +206.15%
Calls: +179.19%
Puts: +253.88%
Prior 7-Day Total $2.48B
Calls: $1.55B (62%)
Puts: $933.10M (38%)
Prior 7-Day Average $354.09M
Calls: $220.79M (62%)
Puts: $133.30M (38%)
Current vs Prior 7-Day Avg -28.82%
Calls: -33.48%
Puts: -21.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 11:00am) 0.72
Prior (10/14) 0.58
Current vs Prior +23.34%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +35.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/15 11:00am) 6,804,148
Calls: 3,579,554 (53%)
Puts: 3,224,594 (47%)
Prior (10/14) 6,797,903
Calls: 3,572,152 (53%)
Puts: 3,225,751 (47%)
Current vs Prior +0.09%
Prior 7-Day Total 45,050,204
Calls: 23,535,555 (52%)
Puts: 21,514,649 (48%)
Prior 7-Day Average 6,435,743
Calls: 3,362,222 (52%)
Puts: 3,073,521 (48%)
Current vs Prior 7-Day Avg +5.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/19)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 4.30% | 105.24%4.30% | 8.05%4.30% | 17.63%
Prior 4.99% | 94.50%4.99% | 8.15%4.99% | 17.53%
Current vs Prior -13.83% | +11.37%-13.83% | -1.29%-13.83% | +0.58%
Prior 7-Day Avg 3.74% | 17.84%4.14% | 7.66%6.48% | 19.07%
Current vs 7-Day Avg +15.05% | +489.85%+3.92% | +5.05%-33.58% | -7.53%
Prior 7-Day Eod 4.99% | 94.50%4.99% | 8.15%4.99% | 17.53%
Current vs 7-Day Eod -13.83% | +11.37%-13.83% | -1.29%-13.83% | +0.58%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.45% | 3.92%
Calls: 2.66% | 0.00%
Puts: 4.23% | 3.92%
Prior 2.62% | 2.58%
Calls: 2.19% | 2.53%
Puts: 3.05% | 2.62%
Current vs Prior +31.68% | +51.94%
Prior 7-Day Avg 3.34% | 2.46%
Calls: 3.35% | 2.46%
Puts: 3.32% | 2.46%
Current vs 7-Day Avg +3.38% | +59.35%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 206% vs prior. Unusually high activity with volume up 116% vs prior - elevated interest.

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 NEUTRAL
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
11:00BULLISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH

📈 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 309 of results (avg 5.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Nov 205.905.95$5.930.8%4320.462.8K
$100.00Nov 205.055.10$5.071.0%3.1K0.4118.4K
$95.00Oct 232.732.76$2.751.1%17.6K0.45691
$95.00Nov 206.907.00$6.951.4%1.5K0.516.1K
$100.00Oct 231.221.24$1.231.6%11.4K0.253.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Nov 2018.8519.15$19.001.6%5500.7510.4K
$100.00Nov 2011.3011.50$11.401.8%8800.5924.8K
$105.00Oct 3013.5013.75$13.631.8%1.1K0.742.9K
$110.00Oct 3017.6518.00$17.832.0%1170.824.4K
$105.00Nov 2014.8515.15$15.002.0%2780.6810.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.48, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Oct 160.100.12$0.1118.2%5.5K0.064.6K
$102.00Oct 160.070.08$0.0812.5%3.2K0.044.2K
$100.00Oct 160.150.17$0.1612.5%11.7K0.0822.3K
$99.00Oct 160.230.25$0.248.3%2.2K0.111.2K
$98.00Oct 160.340.39$0.3713.5%3.8K0.16792
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 160.100.12$0.1118.2%8.9K0.0517.1K
$87.50Oct 160.210.24$0.2213.6%13.3K0.104.3K
$90.00Oct 160.560.58$0.573.5%37.9K0.2219.5K
$80.00Oct 230.320.39$0.3619.4%1.3K0.073.3K
$81.00Oct 230.380.45$0.4216.7%6260.091.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 187 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 1618.0518.50$18.272.5%70.991.4K
$77.50Oct 1615.5516.00$15.782.9%70.99134
$80.00Oct 1613.0513.60$13.334.1%380.982.3K
$82.50Oct 1610.6011.05$10.834.2%70.97196
$75.00Oct 2317.9019.05$18.486.2%200.9751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Oct 169.5010.05$9.785.6%4481.002.8K
$104.00Oct 1610.5011.15$10.836.0%1001.003.4K
$105.00Oct 1611.5511.90$11.733.0%1.4K1.0020.1K
$106.00Oct 1612.5513.05$12.803.9%681.003.0K
$107.00Oct 1613.5514.00$13.783.3%1281.002.0K

Most actively traded options today. High liquidity = easy entry/exit. 372 active (total vol 406.9K, top 37.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Oct 162.102.18$2.143.7%22.5K0.583.3K
$95.00Oct 232.732.76$2.751.1%17.6K0.45691
$95.00Oct 161.001.04$1.023.9%16.2K0.366.4K
$93.00Oct 233.603.80$3.705.4%13.6K0.5482
$100.00Oct 160.150.17$0.1612.5%11.7K0.0822.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 160.560.58$0.573.5%37.9K0.2219.5K
$87.50Oct 160.210.24$0.2213.6%13.3K0.104.3K
$92.50Oct 161.331.41$1.375.8%9.5K0.424.5K
$85.00Oct 160.100.12$0.1118.2%8.9K0.0517.1K
$82.50Oct 160.060.08$0.0728.6%6.2K0.036.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 22.4%, max 36.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 16Nov 2782.0%60.3%36.1%6.1K10.5K
$93.00Oct 16Nov 2780.7%59.7%35.3%8.1K22
$98.00Oct 16Nov 2783.5%63.5%31.5%3.8K792
$97.00Oct 16Nov 2782.3%63.3%30.0%3.5K193
$96.00Oct 16Nov 2782.0%63.4%29.4%4.7K139
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 16Nov 2781.9%60.2%35.9%38.2K20.1K
$93.00Oct 16Nov 2780.5%59.6%35.0%4.4K1.3K
$98.00Oct 16Nov 2783.6%63.5%31.6%4311.6K
$97.00Oct 16Nov 2782.4%63.3%30.1%2.5K4.5K
$96.00Oct 16Nov 2782.2%63.4%29.6%5563.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 2.60, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Nov 20$1.39$3.61$1.3941%2.60$101.39
$105.00$110.00Nov 20$1.04$3.96$1.0432%3.81$106.04
$85.00$88.00Nov 27$1.75$1.25$1.7570%0.71$86.75
$88.00$90.00Nov 27$0.98$1.02$0.9864%1.04$88.98
$86.00$87.00Oct 23$0.55$0.45$0.5581%0.82$86.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$104.00Nov 27$0.55$0.45$0.5567%0.82$104.45
$107.00$106.00Nov 6$0.65$0.35$0.6575%0.54$106.35
$97.00$96.00Nov 6$0.45$0.55$0.4555%1.22$96.55
$104.00$103.00Nov 13$0.58$0.42$0.5868%0.72$103.42
$101.00$100.00Nov 27$0.53$0.47$0.5360%0.89$100.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 0.44, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$96.00Nov 6$0.55$0.55$0.4551%1.22$95.55
$110.00$111.00Nov 6$0.23$0.23$0.7780%0.30$110.23
$105.00$106.00Nov 6$0.29$0.29$0.7172%0.41$105.29
$110.00$111.00Nov 13$0.24$0.24$0.7677%0.32$110.24
$98.00$99.00Nov 27$0.45$0.45$0.5555%0.82$98.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Nov 27$1.53$1.53$3.4770%0.44$83.47
$80.00$75.00Nov 27$1.03$1.03$3.9779%0.26$78.97
$85.00$80.00Nov 13$1.33$1.33$3.6772%0.36$83.67
$85.00$80.00Nov 6$1.25$1.25$3.7573%0.33$83.75
$80.00$75.00Nov 13$0.89$0.89$4.1181%0.22$79.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.58, cheapest $1.66)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Oct 16Oct 23$1.8280.7%61.8%
$95.00Oct 16Oct 23$1.7381.2%62.4%
$94.00Oct 16Oct 23$1.8180.7%62.7%
$92.50Oct 16Nov 20$5.9980.5%63.1%
$92.00Oct 23Oct 30$2.3162.7%75.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Oct 16Oct 23$1.6681.4%62.3%
$93.00Oct 16Oct 23$1.6780.5%61.8%
$94.00Oct 16Oct 23$1.6780.4%62.7%
$92.50Oct 16Nov 20$5.5880.3%63.1%
$92.00Oct 23Oct 30$2.2062.7%75.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 3.75% of stock, avg 12.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Oct 16$1.88$1.61$3.49$89.51$96.493.75%
$92.50Oct 16$2.14$1.37$3.51$88.99$96.013.77%
$94.00Oct 16$1.39$2.13$3.52$90.48$97.523.78%
$95.00Oct 16$1.02$2.77$3.79$91.21$98.794.07%
$96.00Oct 16$0.75$3.45$4.20$91.80$100.204.51%
$90.00Oct 16$3.85$0.57$4.42$85.58$94.424.74%
$97.00Oct 16$0.52$4.22$4.74$92.26$101.745.09%
$97.50Oct 16$0.43$4.63$5.06$92.44$102.565.43%
$98.00Oct 16$0.37$5.18$5.55$92.45$103.555.96%
$99.00Oct 16$0.24$5.90$6.14$92.86$105.146.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.70% of stock, avg 9.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.50$87.50Oct 16$0.43$0.22$0.65$86.85$98.15
$97.00$87.50Oct 16$0.52$0.22$0.74$86.76$97.74
$97.50$90.00Oct 16$0.43$0.57$1.00$89.00$98.50
$97.00$90.00Oct 16$0.52$0.57$1.09$88.91$98.09
$96.00$87.50Oct 16$0.75$0.22$0.97$86.53$96.97
$96.00$90.00Oct 16$0.75$0.57$1.32$88.68$97.32
$95.00$87.50Oct 16$1.02$0.22$1.24$86.26$96.24
$95.00$90.00Oct 16$1.02$0.57$1.59$88.41$96.59
$97.50$92.50Oct 16$0.43$1.37$1.80$90.70$99.30
$97.00$92.50Oct 16$0.52$1.37$1.89$90.61$98.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.44, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
86/87103/104Oct 30$0.59$0.4140%1.44$86.41$103.59
89/9099/100Oct 23$0.60$0.4038%1.50$89.40$99.60
87/8899/100Oct 23$0.52$0.4846%1.08$87.48$99.52
86/87101/102Oct 30$0.62$0.3836%1.63$86.38$101.62
85/86103/104Oct 30$0.55$0.4543%1.22$85.45$103.55
87/88103/104Oct 30$0.59$0.4138%1.44$87.41$103.59
89/90102/103Oct 23$0.49$0.5148%0.96$89.51$102.49
85/86101/102Oct 30$0.58$0.4239%1.38$85.42$101.58
87/88102/103Oct 23$0.41$0.5956%0.69$87.59$102.41
86/87102/103Oct 30$0.58$0.4238%1.38$86.42$102.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 16.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Nov 13$0.28$4.7216%16.86
$100.00$105.00$110.00Nov 20$0.35$4.6516%13.29
$87.50$90.00$92.50Oct 16$0.39$2.1132%5.41
$90.00$92.50$95.00Nov 20$0.09$2.4110%26.78
$75.00$77.50$80.00Nov 20$0.07$2.437%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Nov 20$0.05$2.459%49.00
$87.50$90.00$92.50Oct 16$0.45$2.0532%4.56
$95.00$97.50$100.00Nov 20$0.10$2.4010%24.00
$100.00$105.00$110.00Nov 20$0.40$4.6016%11.50
$82.50$85.00$87.50Oct 16$0.07$2.437%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.43, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$92.501:2Oct 16-$0.43$2.07
$87.50$90.001:2Oct 16-$1.75$0.75
$98.00$99.001:2Oct 16-$0.11$0.89
$99.00$100.001:2Oct 16-$0.08$0.92
$100.00$101.001:2Oct 16-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Oct 30-$0.18$4.82
$85.00$80.001:2Nov 6-$0.45$4.55
$80.00$75.001:2Oct 30-$0.02$4.98
$80.00$75.001:2Nov 6-$0.12$4.88
$80.00$75.001:2Nov 13-$0.27$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 5.69%, avg 3.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Nov 27$5.300.417.3%5.69%12.99%211132
$95.00Nov 27$7.000.511.9%7.51%9.45%2420
$98.00Nov 27$5.750.455.2%6.17%11.33%40--
$97.00Nov 27$6.100.474.1%6.55%10.63%7--
$97.50Nov 20$5.900.464.6%6.33%10.96%4322.8K
$101.00Nov 27$4.750.408.4%5.10%13.48%257
$100.00Nov 20$5.050.417.3%5.42%12.73%3.1K18.4K
$99.00Nov 27$5.350.436.2%5.74%11.98%37104
$96.00Nov 27$6.450.493.0%6.92%9.94%6--
$95.00Nov 20$6.900.511.9%7.40%9.35%1.5K6.1K

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 356,869
Total Puts 256,362
Put/Call Ratio 0.72
Net Difference 100,507

Prior's Put/Call Breakdown

Total Calls 179,502
Total Puts 104,543
Put/Call Ratio 0.58
Net Difference 74,959

Prior 7-Day Put/Call Summary

Total Calls 4,444,576
Total Puts 2,320,580
Average Put/Call Ratio 0.53
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