Tour v536
INTC
INTEL CORP
$53.49 -8.20%
◀ 11/5 11:00 ▶

Option Volume

Detail
ℹ
Current (11/05 11:00am) 586,827
Calls: 305,070 (52%)
Puts: 281,757 (48%)
Prior (11/04) 401,485
Calls: 224,804 (56%)
Puts: 176,681 (44%)
Current vs Prior +46.16%
Calls: +35.70% (Calls)
Puts: +59.47% (Puts)
Prior 7-Day Total 8,019,984
Calls: 4,791,765 (60%)
Puts: 3,228,219 (40%)
Prior 7-Day Average 1,145,712
Calls: 684,537 (60%)
Puts: 461,174 (40%)
Current vs Prior 7-Day Avg -48.78%
Calls: -55.43%
Puts: -38.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 11:00am) $282.02M
Calls: $81.24M (29%)
Puts: $200.79M (71%)
Prior (11/04) $113.10M
Calls: $42.67M (38%)
Puts: $70.43M (62%)
Current vs Prior +149.36%
Calls: +90.36%
Puts: +185.10%
Prior 7-Day Total $3.54B
Calls: $1.58B (45%)
Puts: $1.96B (55%)
Prior 7-Day Average $505.54M
Calls: $225.45M (45%)
Puts: $280.09M (55%)
Current vs Prior 7-Day Avg -44.21%
Calls: -63.97%
Puts: -28.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:00am) 0.92
Prior (11/04) 0.79
Current vs Prior +17.51%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +45.00%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 11:00am) 7,984,222
Calls: 4,316,045 (54%)
Puts: 3,668,177 (46%)
Prior (11/04) 7,774,634
Calls: 4,120,298 (53%)
Puts: 3,654,336 (47%)
Current vs Prior +2.70%
Prior 7-Day Total 49,812,059
Calls: 25,902,626 (52%)
Puts: 23,909,433 (48%)
Prior 7-Day Average 7,116,008
Calls: 3,700,375 (52%)
Puts: 3,415,633 (48%)
Current vs Prior 7-Day Avg +12.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 7.57% | 12.36%16.55% | 22.96%
Prior 6.35% | 10.02%13.81% | 19.75%
Current vs Prior +19.24% | +23.30%+19.76% | +16.22%
Prior 7-Day Avg 8.35% | 10.85%14.10% | 19.41%
Current vs 7-Day Avg -9.35% | +13.88%+17.30% | +18.27%
Prior 7-Day Eod 6.35% | 10.02%13.81% | 19.75%
Current vs 7-Day Eod +19.24% | +23.30%+19.76% | +16.22%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.95% | 4.54%
Calls: 3.94% | 4.50%
Puts: 3.96% | 4.57%
Prior 3.35% | 4.96%
Calls: 3.77% | 4.61%
Puts: 2.94% | 5.30%
Current vs Prior +17.91% | -8.47%
Prior 7-Day Avg 3.41% | 3.64%
Calls: 3.03% | 3.48%
Puts: 3.80% | 3.80%
Current vs 7-Day Avg +15.69% | +24.63%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($200.79M). Massive premium surge with dollar volume up 149% vs prior.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
11:00BEARISHNEUTRALMIXED
10:00BEARISHNEUTRALBEARISH

📈 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 133 of results (avg 6.0%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Nov 131.581.61$1.601.9%1.1K0.35202
$50.00Nov 205.805.95$5.882.6%1370.685.2K
$57.50Dec 183.853.95$3.902.6%2.0K0.441.1K
$50.00Dec 187.457.65$7.552.6%1.6K0.6536.3K
$55.00Nov 132.302.37$2.343.0%4.3K0.45315
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Dec 189.159.35$9.252.2%8810.6320.7K
$57.50Dec 187.507.70$7.602.6%3390.565.8K
$62.50Dec 1810.9011.20$11.052.7%500.695.1K
$53.00Nov 132.742.82$2.782.9%3.0K0.45852
$55.00Nov 62.562.64$2.603.1%7.3K0.6213.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.52, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 60.130.15$0.1414.3%19.5K0.0716.6K
$58.00Nov 60.300.36$0.3318.2%5.7K0.162.5K
$57.00Nov 60.480.54$0.5111.8%5.2K0.222.2K
$56.00Nov 60.720.78$0.758.0%12.7K0.29705
$64.00Nov 130.300.35$0.3215.6%8730.101.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.060.07$0.0714.3%6.8K0.0318.7K
$46.00Nov 60.100.12$0.1118.2%7790.052
$47.00Nov 60.160.19$0.1816.7%2.0K0.08471
$48.00Nov 60.240.28$0.2615.4%2.7K0.11848
$49.00Nov 60.370.42$0.4012.5%3.7K0.151.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 69.9510.90$10.439.1%5030.995
$44.00Nov 69.109.95$9.528.9%3000.98310
$45.00Nov 68.159.00$8.579.9%3220.97225
$46.00Nov 67.108.00$7.5511.9%30.95146
$47.00Nov 66.357.05$6.7010.4%--0.93506
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Nov 68.408.90$8.655.8%3751.009.9K
$63.00Nov 69.2010.05$9.638.8%681.003.7K
$64.00Nov 610.1011.00$10.558.5%701.004.1K
$61.00Nov 67.257.90$7.588.6%2780.943.4K
$60.00Nov 66.507.15$6.839.5%1.5K0.9218.8K

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 285.2K, top 24.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 60.130.15$0.1414.3%19.5K0.0716.6K
$56.00Nov 60.720.78$0.758.0%12.7K0.29705
$55.00Nov 61.081.12$1.103.6%8.5K0.38802
$59.00Nov 60.180.24$0.2128.6%6.9K0.114.1K
$58.00Nov 60.300.36$0.3318.2%5.7K0.162.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 60.560.59$0.575.3%24.6K0.2128.5K
$50.00Nov 202.242.34$2.294.4%11.2K0.3217.7K
$52.00Nov 61.111.17$1.145.3%10.2K0.362.3K
$54.00Nov 61.982.06$2.024.0%9.9K0.534.3K
$53.00Nov 61.501.56$1.533.9%9.3K0.441.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 69.4%, max 99.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Nov 6Dec 18150.9%76.2%98.0%2.0K36.6K
$52.00Nov 6Dec 11146.2%74.6%96.0%66521
$53.00Nov 6Dec 11143.2%73.9%93.6%3.7K34
$54.00Nov 6Dec 11142.0%74.9%89.7%5.5K34
$55.00Nov 6Dec 18139.5%75.7%84.3%9.9K33.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$49.00Nov 6Dec 11154.3%77.4%99.3%3.7K1.9K
$50.00Nov 6Dec 18150.9%76.2%98.0%26.6K43.6K
$51.00Nov 6Dec 11148.8%75.2%97.8%4.3K1.5K
$52.00Nov 6Dec 11146.2%74.6%96.0%10.2K2.3K
$53.00Nov 6Dec 11143.2%73.9%93.6%9.4K1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 0.62, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$50.00Dec 18$1.85$1.15$1.8573%0.62$48.85
$55.00$56.00Dec 11$0.25$0.75$0.2550%3.00$55.25
$57.00$59.00Dec 4$0.59$1.41$0.5942%2.39$57.59
$52.50$55.00Dec 18$1.20$1.30$1.2058%1.08$53.70
$55.00$57.50Dec 18$1.03$1.47$1.0351%1.43$56.03
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$47.00Dec 4$0.19$0.81$0.1928%4.26$47.81
$58.00$57.00Nov 27$0.60$0.40$0.6063%0.67$57.40
$56.00$55.00Nov 13$0.57$0.43$0.5760%0.75$55.43
$50.00$49.00Nov 20$0.29$0.71$0.2932%2.45$49.71
$55.00$54.00Nov 6$0.58$0.42$0.5862%0.72$54.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.57, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$57.00Dec 4$0.51$0.51$0.4954%1.04$56.51
$55.00$56.00Nov 6$0.35$0.35$0.6562%0.54$55.35
$57.00$58.00Nov 13$0.33$0.33$0.6765%0.49$57.33
$57.00$58.00Nov 6$0.18$0.18$0.8278%0.22$57.18
$54.00$55.00Nov 6$0.42$0.42$0.5853%0.72$54.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$47.00Dec 18$1.09$1.09$1.9165%0.57$48.91
$46.00$45.00Dec 4$0.35$0.35$0.6577%0.54$45.65
$52.50$50.00Dec 18$1.07$1.07$1.4358%0.75$51.43
$49.00$48.00Dec 11$0.40$0.40$0.6068%0.67$48.60
$47.00$45.00Dec 18$0.57$0.57$1.4373%0.40$46.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.40, cheapest $1.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Nov 6Nov 13$1.27146.2%96.5%
$53.00Nov 6Nov 13$1.30143.2%95.3%
$54.00Nov 6Nov 13$1.28142.0%94.4%
$55.00Nov 6Nov 13$1.24139.5%93.5%
$52.50Nov 20Dec 18$1.7887.0%74.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Nov 6Nov 13$1.22146.2%96.5%
$53.00Nov 6Nov 13$1.25143.2%95.3%
$54.00Nov 6Nov 13$1.26142.0%94.4%
$55.00Nov 6Nov 13$1.23139.5%93.5%
$52.50Nov 20Dec 18$1.6287.0%74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 6.62% of stock, avg 14.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Nov 6$1.52$2.02$3.54$50.46$57.546.62%
$53.00Nov 6$2.03$1.53$3.56$49.44$56.566.66%
$55.00Nov 6$1.10$2.60$3.70$51.30$58.706.92%
$52.00Nov 6$2.63$1.14$3.77$48.23$55.777.05%
$56.00Nov 6$0.75$3.28$4.03$51.97$60.037.53%
$51.00Nov 6$3.30$0.83$4.13$46.87$55.137.72%
$57.00Nov 6$0.51$4.03$4.54$52.46$61.548.49%
$50.00Nov 6$4.05$0.57$4.62$45.38$54.628.64%
$58.00Nov 6$0.33$4.85$5.18$52.82$63.189.68%
$49.00Nov 6$4.85$0.40$5.25$43.75$54.259.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 1.36% of stock, avg 10.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$49.00Nov 6$0.33$0.40$0.73$48.27$58.73
$58.00$50.00Nov 6$0.33$0.57$0.90$49.10$58.90
$57.00$49.00Nov 6$0.51$0.40$0.91$48.09$57.91
$57.00$50.00Nov 6$0.51$0.57$1.08$48.92$58.08
$58.00$51.00Nov 6$0.33$0.83$1.16$49.84$59.16
$56.00$49.00Nov 6$0.75$0.40$1.15$47.85$57.15
$57.00$51.00Nov 6$0.51$0.83$1.34$49.66$58.34
$56.00$50.00Nov 6$0.75$0.57$1.32$48.68$57.32
$56.00$51.00Nov 6$0.75$0.83$1.58$49.42$57.58
$58.00$52.00Nov 6$0.33$1.14$1.47$50.53$59.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 1.70, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4660/61Dec 4$0.63$0.3744%1.70$45.37$60.63
45/4663/64Dec 4$0.54$0.4652%1.17$45.46$63.54
45/4661/62Dec 4$0.59$0.4147%1.44$45.41$61.59
45/4662/63Dec 4$0.56$0.4449%1.27$45.44$62.56
49/5060/61Dec 4$0.67$0.3332%2.03$49.33$60.67
46/4761/62Nov 27$0.50$0.5049%1.00$46.50$61.50
44/4557/58Nov 13$0.46$0.5453%0.85$44.54$57.46
45/4661/62Nov 27$0.47$0.5352%0.89$45.53$61.47
49/5063/64Dec 4$0.58$0.4241%1.38$49.42$63.58
46/4759/60Nov 27$0.56$0.4442%1.27$46.44$59.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 18.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$57.50$60.00$62.50Dec 18$0.13$2.3713%18.23
$60.00$62.00$64.00Dec 11$0.08$1.9210%24.00
$54.00$55.00$56.00Nov 6$0.07$0.9318%13.29
$57.50$60.00$62.50Nov 20$0.21$2.2917%10.90
$51.00$52.00$53.00Nov 6$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 6$0.05$0.9515%19.00
$57.50$60.00$62.50Dec 18$0.15$2.3513%15.67
$55.00$57.50$60.00Nov 20$0.25$2.2520%9.00
$55.00$56.00$57.00Nov 6$0.07$0.9316%13.29
$51.00$52.00$53.00Nov 6$0.08$0.9216%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-2.64, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 27-$2.64$2.36
$45.00$50.001:2Dec 11-$3.48$1.52
$60.00$62.501:2Nov 20-$0.41$2.09
$57.50$60.001:2Nov 20-$0.70$1.80
$58.00$59.001:2Nov 6-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$48.001:2Nov 6-$0.12$0.88
$48.00$47.001:2Nov 6-$0.10$0.90
$50.00$49.001:2Nov 6-$0.23$0.77
$51.00$50.001:2Nov 6-$0.31$0.69
$44.00$43.001:2Nov 13-$0.27$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 9.07%, avg 3.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Dec 18$4.850.512.8%9.07%11.89%1.4K32.5K
$57.50Dec 18$3.850.447.5%7.20%14.69%2.0K1.1K
$60.00Dec 18$2.990.3712.2%5.59%17.76%1.8K22.1K
$62.50Dec 18$2.290.3116.8%4.28%21.13%5182.1K
$58.00Dec 11$3.150.418.4%5.89%14.32%39--
$56.00Dec 11$3.800.474.7%7.10%11.80%40--
$57.00Dec 11$3.400.446.6%6.36%12.92%3--
$59.00Dec 11$2.730.3810.3%5.10%15.40%4--
$60.00Dec 11$2.450.3512.2%4.58%16.75%2791.4K
$55.00Dec 4$3.950.492.8%7.38%10.21%196893

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 305,070
Total Puts 281,757
Put/Call Ratio 0.92
Net Difference 23,313

Prior's Put/Call Breakdown

Total Calls 224,804
Total Puts 176,681
Put/Call Ratio 0.79
Net Difference 48,123

Prior 7-Day Put/Call Summary

Total Calls 4,791,765
Total Puts 3,228,219
Average Put/Call Ratio 0.64
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