Tour v536
INTC
INTEL CORP
$54.47 -6.53%
◀ 11/5 15:00 ▶

Option Volume

Detail
ℹ
Current (11/05 3:00pm) 1,161,909
Calls: 635,913 (55%)
Puts: 525,996 (45%)
Prior (11/04) 1,002,722
Calls: 629,610 (63%)
Puts: 373,112 (37%)
Current vs Prior +15.88%
Calls: +1.00% (Calls)
Puts: +40.98% (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 +1.41%
Calls: -7.10%
Puts: +14.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 3:00pm) $644.96M
Calls: $178.14M (28%)
Puts: $466.82M (72%)
Prior (11/04) $302.51M
Calls: $156.85M (52%)
Puts: $145.66M (48%)
Current vs Prior +113.21%
Calls: +13.58%
Puts: +220.49%
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 +27.58%
Calls: -20.98%
Puts: +66.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:00pm) 0.83
Prior (11/04) 0.59
Current vs Prior +39.58%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +29.86%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 3:00pm) 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 6.32% | 11.62%15.90% | 21.57%
Prior 6.35% | 10.02%13.81% | 19.75%
Current vs Prior -0.54% | +15.95%+15.08% | +9.21%
Prior 7-Day Avg 8.35% | 10.85%14.10% | 19.41%
Current vs 7-Day Avg -24.39% | +7.09%+12.72% | +11.13%
Prior 7-Day Eod 6.35% | 10.02%13.81% | 19.75%
Current vs 7-Day Eod -0.54% | +15.95%+15.08% | +9.21%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.49% | 5.54%
Calls: 4.09% | 4.72%
Puts: 2.89% | 6.35%
Prior 3.35% | 4.96%
Calls: 3.77% | 4.61%
Puts: 2.94% | 5.30%
Current vs Prior +4.18% | +11.69%
Prior 7-Day Avg 3.41% | 3.64%
Calls: 3.03% | 3.48%
Puts: 3.80% | 3.80%
Current vs 7-Day Avg +2.22% | +52.08%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($466.82M). Massive premium surge with dollar volume up 113% vs prior. P/C ratio rising 40% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
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
15:00BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
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 149 of results (avg 6.2%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 187.808.00$7.902.5%1.9K0.6836.3K
$53.00Nov 62.292.36$2.333.0%8.3K0.6734
$52.50Dec 186.306.50$6.403.1%7600.612.6K
$52.50Nov 204.704.85$4.783.1%1.1K0.621.3K
$60.00Nov 201.501.55$1.533.3%11.1K0.309.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Dec 1810.0010.20$10.102.0%980.685.1K
$60.00Dec 188.208.40$8.302.4%1.3K0.6120.7K
$57.00Nov 275.255.40$5.332.8%60.56--
$57.50Nov 205.205.35$5.282.8%1.4K0.607.1K
$55.00Nov 61.701.75$1.732.9%12.2K0.5513.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Nov 60.050.06$0.0616.7%9.7K0.0413.1K
$60.00Nov 60.120.13$0.137.7%36.6K0.0816.6K
$59.00Nov 60.200.21$0.214.8%10.1K0.124.1K
$58.00Nov 60.320.35$0.348.8%13.0K0.182.5K
$57.00Nov 60.500.55$0.539.4%11.3K0.252.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 60.130.15$0.1414.3%4.5K0.071.9K
$50.00Nov 60.230.24$0.244.2%37.5K0.1228.5K
$51.00Nov 60.340.39$0.3713.5%6.2K0.171.5K
$52.00Nov 60.550.60$0.578.8%15.4K0.252.3K
$53.00Nov 60.820.87$0.855.9%16.9K0.341.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 610.2010.95$10.587.1%5520.99310
$45.00Nov 69.2010.05$9.638.8%5730.99225
$46.00Nov 68.259.00$8.638.7%90.98146
$47.00Nov 67.258.05$7.6510.5%30.96506
$48.00Nov 66.257.05$6.6512.0%710.95154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Nov 67.958.80$8.3810.1%2141.003.7K
$64.00Nov 69.159.90$9.537.9%3131.004.1K
$65.00Nov 610.1010.75$10.436.2%1601.006.6K
$62.00Nov 67.157.95$7.5510.6%5630.949.9K
$61.00Nov 66.306.95$6.639.8%3870.943.4K

Most actively traded options today. High liquidity = easy entry/exit. 242 active (total vol 581.6K, top 37.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 60.120.13$0.137.7%36.6K0.0816.6K
$56.00Nov 60.780.83$0.816.2%24.9K0.35705
$55.00Nov 61.171.23$1.205.0%19.0K0.45802
$54.00Nov 61.671.74$1.714.1%17.2K0.5634
$58.00Nov 60.320.35$0.348.8%13.0K0.182.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 60.230.24$0.244.2%37.5K0.1228.5K
$54.00Nov 61.211.26$1.234.1%26.2K0.444.3K
$53.00Nov 60.820.87$0.855.9%16.9K0.341.3K
$52.00Nov 60.550.60$0.578.8%15.4K0.252.3K
$50.00Nov 131.231.31$1.276.3%14.9K0.252.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 58.1%, max 80.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.00Nov 6Dec 11130.9%72.6%80.4%1.1K21
$54.00Nov 6Dec 11125.4%70.5%77.9%17.2K34
$53.00Nov 6Dec 11126.0%72.1%74.7%8.3K34
$55.00Nov 6Dec 18123.7%71.4%73.2%22.0K33.3K
$58.00Nov 6Dec 11123.5%71.4%73.1%13.1K2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.00Nov 6Dec 11130.9%72.6%80.4%15.4K2.3K
$51.00Nov 6Dec 11132.4%74.1%78.7%6.2K1.5K
$54.00Nov 6Dec 11125.4%70.5%77.9%26.2K4.3K
$53.00Nov 6Dec 11126.0%72.1%74.7%16.9K1.3K
$55.00Nov 6Dec 18123.7%71.4%73.2%14.7K24.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 0.92, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$45.00Nov 13$0.52$0.48$0.5292%0.92$44.52
$53.00$54.00Dec 4$0.37$0.63$0.3760%1.70$53.37
$54.00$55.00Dec 11$0.40$0.60$0.4056%1.50$54.40
$57.50$60.00Dec 18$0.89$1.61$0.8946%1.81$58.39
$58.00$59.00Dec 4$0.26$0.74$0.2642%2.85$58.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$64.00Nov 27$0.47$0.53$0.4782%1.13$64.53
$56.00$55.00Nov 27$0.45$0.55$0.4552%1.22$55.55
$56.00$55.00Dec 11$0.44$0.56$0.4450%1.27$55.56
$47.00$46.00Dec 11$0.19$0.81$0.1923%4.26$46.81
$59.00$58.00Nov 27$0.60$0.40$0.6064%0.67$58.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.67, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$60.00Dec 4$0.42$0.42$0.5861%0.72$59.42
$57.00$58.00Dec 4$0.48$0.48$0.5254%0.92$57.48
$57.00$58.00Nov 27$0.44$0.44$0.5656%0.79$57.44
$55.00$56.00Nov 13$0.48$0.48$0.5250%0.92$55.48
$64.00$65.00Dec 11$0.25$0.25$0.7573%0.33$64.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.50$50.00Dec 18$1.00$1.00$1.5061%0.67$51.50
$50.00$47.00Dec 18$0.92$0.92$2.0868%0.44$49.08
$47.00$45.00Dec 18$0.50$0.50$1.5076%0.33$46.50
$48.00$47.00Dec 4$0.29$0.29$0.7176%0.41$47.71
$53.00$52.00Dec 11$0.45$0.45$0.5559%0.82$52.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.46, cheapest $1.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Nov 6Nov 13$1.47125.4%90.2%
$56.00Nov 6Nov 13$1.39123.4%88.5%
$53.00Nov 6Nov 13$1.39126.0%91.5%
$55.00Nov 6Nov 13$1.48123.7%89.8%
$52.50Nov 20Dec 18$1.6284.3%70.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Nov 6Nov 13$1.45125.4%90.2%
$56.00Nov 6Nov 13$1.36123.4%88.7%
$53.00Nov 6Nov 13$1.39126.0%91.5%
$55.00Nov 6Nov 13$1.42123.7%89.8%
$52.50Nov 20Dec 18$1.4384.3%70.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 5.38% of stock, avg 14.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Nov 6$1.20$1.73$2.93$52.07$57.935.38%
$54.00Nov 6$1.71$1.23$2.94$51.06$56.945.40%
$56.00Nov 6$0.81$2.34$3.15$52.85$59.155.78%
$53.00Nov 6$2.33$0.85$3.18$49.82$56.185.84%
$52.00Nov 6$2.93$0.57$3.50$48.50$55.506.43%
$57.00Nov 6$0.53$3.08$3.61$53.39$60.616.63%
$51.00Nov 6$3.83$0.37$4.20$46.80$55.207.71%
$58.00Nov 6$0.34$3.88$4.22$53.78$62.227.75%
$59.00Nov 6$0.21$4.60$4.81$54.19$63.818.83%
$50.00Nov 6$4.78$0.24$5.02$44.98$55.029.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.83% of stock, avg 9.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$50.00Nov 6$0.21$0.24$0.45$49.55$59.45
$59.00$51.00Nov 6$0.21$0.37$0.58$50.42$59.58
$58.00$50.00Nov 6$0.34$0.24$0.58$49.42$58.58
$58.00$51.00Nov 6$0.34$0.37$0.71$50.29$58.71
$57.00$50.00Nov 6$0.53$0.24$0.77$49.23$57.77
$59.00$52.00Nov 6$0.21$0.57$0.78$51.22$59.78
$58.00$52.00Nov 6$0.34$0.57$0.91$51.09$58.91
$57.00$51.00Nov 6$0.53$0.37$0.90$50.10$57.90
$57.00$52.00Nov 6$0.53$0.57$1.10$50.90$58.10
$59.00$53.00Nov 6$0.21$0.85$1.06$51.94$60.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 1.33, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4964/65Dec 11$0.57$0.4345%1.33$48.43$64.57
47/4864/65Dec 11$0.54$0.4648%1.17$47.46$64.54
45/4664/65Dec 11$0.49$0.5152%0.96$45.51$64.49
50/5164/65Dec 11$0.61$0.3939%1.56$50.39$64.61
49/5064/65Dec 11$0.57$0.4342%1.33$49.43$64.57
47/4864/65Dec 4$0.47$0.5351%0.89$47.53$64.47
47/4863/64Dec 4$0.49$0.5149%0.96$47.51$63.49
48/4962/63Dec 11$0.58$0.4240%1.38$48.42$62.58
47/4862/63Dec 11$0.55$0.4542%1.22$47.45$62.55
47/4862/63Dec 4$0.51$0.4946%1.04$47.49$62.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$57.50$60.00$62.50Dec 18$0.12$2.3814%19.83
$52.50$55.00$57.50Nov 20$0.26$2.2422%8.62
$52.50$55.00$57.50Dec 18$0.17$2.3315%13.71
$60.00$62.50$65.00Nov 20$0.17$2.3315%13.71
$50.00$51.00$52.00Nov 6$0.05$0.9513%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Dec 18$0.15$2.3515%15.67
$52.50$55.00$57.50Nov 20$0.27$2.2322%8.26
$56.00$57.00$58.00Nov 6$0.06$0.9417%15.67
$50.00$52.50$55.00Dec 18$0.17$2.3315%13.71
$55.00$57.50$60.00Nov 20$0.27$2.2321%8.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.28, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$65.001:2Nov 20-$0.28$2.22
$60.00$62.501:2Nov 20-$0.47$2.03
$57.50$60.001:2Nov 20-$0.72$1.78
$45.00$50.001:2Dec 11-$3.86$1.14
$58.00$59.001:2Nov 6-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$46.001:2Nov 6$0.00$1.00
$52.00$51.001:2Nov 6-$0.17$0.83
$51.00$50.001:2Nov 6-$0.11$0.89
$53.00$52.001:2Nov 6-$0.29$0.71
$48.00$47.001:2Nov 6-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 7.16%, avg 3.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Dec 18$3.900.465.6%7.16%12.72%2.5K1.1K
$55.00Dec 18$5.000.541.0%9.18%10.15%3.0K32.5K
$60.00Dec 18$3.000.3910.2%5.51%15.66%8.1K22.1K
$56.00Dec 11$4.150.502.8%7.62%10.43%85--
$55.00Dec 11$4.600.531.0%8.45%9.42%504139
$57.00Dec 11$3.650.474.6%6.70%11.35%13--
$62.50Dec 18$2.260.3214.7%4.15%18.89%2.9K2.1K
$58.00Dec 11$3.250.446.5%5.97%12.45%44--
$59.00Dec 11$2.940.418.3%5.40%13.71%11--
$60.00Dec 11$2.660.3810.2%4.88%15.04%4821.4K

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 635,913
Total Puts 525,996
Put/Call Ratio 0.83
Net Difference 109,917

Prior's Put/Call Breakdown

Total Calls 629,610
Total Puts 373,112
Put/Call Ratio 0.59
Net Difference 256,498

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