Tour v536
INTC
INTEL CORP
$56.03 +7.23%
◀ 11/6 10:00 ▶

Option Volume

Detail
ℹ
Current (11/06 10:00am) 199,002
Calls: 149,829 (75%)
Puts: 49,173 (25%)
Prior (11/05) 271,440
Calls: 131,121 (48%)
Puts: 140,319 (52%)
Current vs Prior -26.69%
Calls: +14.27% (Calls)
Puts: -64.96% (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 -82.63%
Calls: -78.11%
Puts: -89.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 10:00am) $42.24M
Calls: $24.85M (59%)
Puts: $17.39M (41%)
Prior (11/05) $140.91M
Calls: $35.92M (25%)
Puts: $104.99M (75%)
Current vs Prior -70.02%
Calls: -30.83%
Puts: -83.44%
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 -91.65%
Calls: -88.98%
Puts: -93.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:00am) 0.33
Prior (11/05) 1.07
Current vs Prior -69.33%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -48.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 10:00am) 8,077,146
Calls: 4,491,304 (56%)
Puts: 3,585,842 (44%)
Prior (11/05) 7,984,222
Calls: 4,316,045 (54%)
Puts: 3,668,177 (46%)
Current vs Prior +1.16%
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 +13.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 4.16% | 10.69%15.22% | 21.24%
Prior 6.35% | 10.02%13.81% | 19.75%
Current vs Prior -34.51% | +6.67%+10.20% | +7.52%
Prior 7-Day Avg 8.35% | 10.85%14.10% | 19.41%
Current vs 7-Day Avg -50.21% | -1.48%+7.94% | +9.41%
Prior 7-Day Eod 6.35% | 10.02%16.36% | 23.22%
Current vs 7-Day Eod -34.51% | +6.67%-6.96% | -8.51%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.98% | 4.38%
Calls: 4.49% | 2.51%
Puts: 3.47% | 6.25%
Prior 3.35% | 4.96%
Calls: 3.77% | 4.61%
Puts: 2.94% | 5.30%
Current vs Prior +18.81% | -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 +16.57% | +20.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (149,829 calls vs 49,173 puts). P/C ratio dropping 69% - 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 BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBEARISHBEARISH
15:00BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BEARISHNEUTRALMIXED
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 122 of results (avg 5.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Nov 132.282.31$2.301.3%1.1K0.481.6K
$56.00Nov 132.752.82$2.792.5%1.2K0.531.8K
$58.00Nov 131.851.90$1.882.7%3.9K0.421.9K
$55.00Nov 61.481.52$1.502.7%6.5K0.714.6K
$60.00Dec 183.653.75$3.702.7%7280.4424.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Dec 185.855.95$5.901.7%1420.495.1K
$60.00Dec 187.307.45$7.382.0%1340.5620.4K
$62.50Dec 188.909.10$9.002.2%20.635.1K
$65.00Dec 1810.7010.95$10.832.3%100.7016.2K
$60.00Nov 205.805.95$5.882.6%740.637.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.56, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Nov 60.100.12$0.1118.2%3.6K0.115.7K
$60.00Nov 60.050.06$0.0616.7%9.9K0.0614.9K
$58.00Nov 60.220.23$0.234.3%9.9K0.216.7K
$57.00Nov 60.460.49$0.486.2%6.2K0.364.7K
$56.00Nov 60.870.91$0.894.5%7.0K0.544.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Nov 60.110.12$0.128.3%2.7K0.093.6K
$54.00Nov 60.230.24$0.244.2%2.2K0.179.3K
$55.00Nov 60.450.48$0.476.4%4.9K0.2911.1K
$56.00Nov 60.840.88$0.864.7%3.2K0.462.4K
$45.00Nov 130.220.26$0.2416.7%1760.063.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 610.8511.65$11.257.1%241.00274
$46.00Nov 69.5510.75$10.1511.8%71.00151
$47.00Nov 68.659.70$9.1811.4%21.00507
$48.00Nov 67.708.50$8.109.9%181.00160
$49.00Nov 66.707.50$7.1011.3%61.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 68.359.00$8.687.5%200.99341
$66.00Nov 69.2010.70$9.9515.1%110.9935
$64.00Nov 67.558.10$7.827.0%250.99323
$63.00Nov 66.557.35$6.9511.5%90.98151
$62.00Nov 65.606.35$5.9812.5%750.983.8K

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 121.2K, top 9.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Nov 60.220.23$0.234.3%9.9K0.216.7K
$60.00Nov 60.050.06$0.0616.7%9.9K0.0614.9K
$56.00Nov 60.870.91$0.894.5%7.0K0.544.6K
$55.00Nov 61.481.52$1.502.7%6.5K0.714.6K
$57.00Nov 60.460.49$0.486.2%6.2K0.364.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 60.450.48$0.476.4%4.9K0.2911.1K
$50.00Nov 60.010.02$0.0250.0%4.3K0.0126.7K
$52.00Nov 60.050.07$0.0633.3%4.0K0.053.3K
$56.00Nov 60.840.88$0.864.7%3.2K0.462.4K
$53.00Nov 60.110.12$0.128.3%2.7K0.093.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 75.8%, max 122.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Nov 6Dec 11159.0%71.6%122.0%1.9K5.1K
$55.00Nov 6Dec 18151.4%68.9%119.6%7.0K38.5K
$56.00Nov 6Dec 11148.1%68.6%115.8%7.0K4.7K
$58.00Nov 6Dec 11146.2%71.7%104.1%9.9K6.7K
$57.00Nov 6Dec 11145.0%71.8%102.1%6.2K4.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Nov 6Dec 11159.0%71.6%122.0%2.2K9.4K
$55.00Nov 6Dec 18151.4%68.9%119.6%5.0K22.1K
$56.00Nov 6Dec 4148.1%72.2%105.1%3.2K2.4K
$58.00Nov 6Dec 11146.2%71.7%104.1%973.4K
$57.00Nov 6Dec 11145.0%71.8%102.1%5733.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 1.38, avg 2.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Dec 4$0.42$0.58$0.4265%1.38$53.42
$50.00$53.00Dec 11$1.90$1.10$1.9073%0.58$51.90
$52.50$55.00Dec 18$1.38$1.12$1.3866%0.81$53.88
$57.00$58.00Dec 4$0.32$0.68$0.3251%2.13$57.32
$62.00$63.00Dec 4$0.17$0.83$0.1734%4.88$62.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.00Dec 4$0.45$0.55$0.4559%1.22$59.55
$57.00$56.00Dec 4$0.43$0.57$0.4349%1.33$56.57
$54.00$53.00Dec 4$0.34$0.66$0.3438%1.94$53.66
$50.00$49.00Nov 27$0.20$0.80$0.2024%4.00$49.80
$51.00$50.00Nov 27$0.23$0.77$0.2327%3.35$50.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.54, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$66.00$67.00Nov 13$0.11$0.11$0.8990%0.12$66.11
$61.00$62.00Dec 4$0.39$0.39$0.6163%0.64$61.39
$66.00$67.00Dec 4$0.22$0.22$0.7877%0.28$66.22
$60.00$61.00Dec 11$0.41$0.41$0.5957%0.69$60.41
$57.00$58.00Nov 6$0.25$0.25$0.7564%0.33$57.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$46.00Dec 11$0.35$0.35$0.6580%0.54$46.65
$56.00$55.00Dec 4$0.60$0.60$0.4054%1.50$55.40
$52.50$50.00Dec 18$0.90$0.90$1.6066%0.56$51.60
$52.00$50.00Dec 11$0.72$0.72$1.2868%0.56$51.28
$50.00$47.00Dec 18$0.81$0.81$2.1972%0.37$49.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.72, cheapest $1.90)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Nov 6Nov 13$1.90148.1%86.5%
$57.00Nov 6Nov 13$1.82145.0%87.0%
$52.50Nov 20Dec 18$1.6083.1%70.4%
$57.50Nov 20Dec 18$1.7881.7%71.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Nov 6Nov 13$1.84148.1%86.7%
$57.00Nov 6Nov 13$1.76145.0%86.9%
$52.50Nov 20Dec 18$1.5283.1%70.4%
$57.50Nov 20Dec 18$1.5781.7%71.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 3.12% of stock, avg 13.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Nov 6$0.89$0.86$1.75$54.25$57.753.12%
$57.00Nov 6$0.48$1.44$1.92$55.08$58.923.43%
$55.00Nov 6$1.50$0.47$1.97$53.03$56.973.52%
$58.00Nov 6$0.23$2.20$2.43$55.57$60.434.34%
$54.00Nov 6$2.26$0.24$2.50$51.50$56.504.46%
$59.00Nov 6$0.11$3.03$3.14$55.86$62.145.60%
$53.00Nov 6$3.20$0.12$3.32$49.68$56.325.93%
$60.00Nov 6$0.06$3.93$3.99$56.01$63.997.12%
$52.00Nov 6$3.98$0.06$4.04$47.96$56.047.21%
$61.00Nov 6$0.02$5.07$5.09$55.91$66.099.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.18% of stock, avg 8.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$51.00Nov 6$0.06$0.04$0.10$50.90$60.10
$59.00$51.00Nov 6$0.11$0.04$0.15$50.85$59.15
$60.00$53.00Nov 6$0.06$0.12$0.18$52.82$60.18
$59.00$53.00Nov 6$0.11$0.12$0.23$52.77$59.23
$58.00$51.00Nov 6$0.23$0.04$0.27$50.73$58.27
$60.00$54.00Nov 6$0.06$0.24$0.30$53.70$60.30
$59.00$54.00Nov 6$0.11$0.24$0.35$53.65$59.35
$58.00$53.00Nov 6$0.23$0.12$0.35$52.65$58.35
$58.00$54.00Nov 6$0.23$0.24$0.47$53.53$58.47
$60.00$55.00Nov 6$0.06$0.47$0.53$54.47$60.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 1.56, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4765/66Dec 11$0.61$0.3952%1.56$46.39$65.61
46/4763/64Dec 11$0.65$0.3546%1.86$46.35$63.65
46/4764/65Dec 11$0.59$0.4149%1.44$46.41$64.59
48/4964/65Nov 27$0.53$0.4753%1.13$48.47$64.53
48/4966/67Nov 27$0.47$0.5358%0.89$48.53$66.47
45/4666/67Dec 4$0.44$0.5661%0.79$45.56$66.44
45/4663/64Dec 4$0.51$0.4953%1.04$45.49$63.51
48/4963/64Nov 27$0.53$0.4750%1.13$48.47$63.53
48/4962/63Nov 27$0.56$0.4447%1.27$48.44$62.56
45/4664/65Dec 4$0.46$0.5456%0.85$45.54$64.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.50$55.00$57.50Dec 18$0.13$2.3715%18.23
$55.00$57.50$60.00Nov 20$0.27$2.2322%8.26
$56.00$57.00$58.00Nov 6$0.16$0.8433%5.25
$54.00$55.00$56.00Nov 6$0.15$0.8529%5.67
$58.00$59.00$60.00Nov 6$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$57.00$58.00$59.00Nov 6$0.07$0.9325%13.29
$57.50$60.00$62.50Nov 20$0.22$2.2820%10.36
$57.50$60.00$62.50Dec 18$0.14$2.3614%16.86
$55.00$57.50$60.00Nov 20$0.26$2.2422%8.62
$50.00$52.50$55.00Dec 18$0.15$2.3514%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.28, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$56.001:2Nov 6-$0.28$0.72
$56.00$57.001:2Nov 6-$0.07$0.93
$62.50$65.001:2Nov 20-$0.41$2.09
$60.00$62.501:2Nov 20-$0.65$1.85
$54.00$55.001:2Nov 6-$0.74$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$56.001:2Nov 6-$0.28$0.72
$56.00$55.001:2Nov 6-$0.08$0.92
$54.00$53.001:2Nov 6$0.00$1.00
$58.00$57.001:2Nov 6-$0.68$0.32
$53.00$52.001:2Nov 6$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 8.30%, avg 3.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Dec 18$4.650.512.6%8.30%10.92%1992.8K
$60.00Dec 18$3.650.447.1%6.51%13.60%72824.3K
$62.50Dec 18$2.800.3711.6%5.00%16.54%1493.6K
$60.00Dec 11$3.250.437.1%5.80%12.89%2131.3K
$57.00Dec 11$4.400.521.7%7.85%9.58%814
$59.00Dec 11$3.500.465.3%6.25%11.55%68
$58.00Dec 11$3.900.493.5%6.96%10.48%1127
$65.00Dec 18$2.150.3016.0%3.84%19.85%82217.9K
$61.00Dec 11$2.790.398.9%4.98%13.85%18
$62.00Dec 11$2.470.3610.7%4.41%15.06%922

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 149,829
Total Puts 49,173
Put/Call Ratio 0.33
Net Difference 100,656

Prior's Put/Call Breakdown

Total Calls 131,121
Total Puts 140,319
Put/Call Ratio 1.07
Net Difference -9,198

Prior 7-Day Put/Call Summary

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