Tour v531
INTC
INTEL CORP
$87.13 +0.20%
◀ 10/26 10:00 ▶

Option Volume

Detail
ℹ
Current (10/26 10:00am) 57,813
Calls: 43,786 (76%)
Puts: 14,027 (24%)
Prior (10/23) 114,504
Calls: 82,478 (72%)
Puts: 32,026 (28%)
Current vs Prior -49.51%
Calls: -46.91% (Calls)
Puts: -56.20% (Puts)
Prior 7-Day Total 5,210,208
Calls: 3,267,676 (63%)
Puts: 1,942,532 (37%)
Prior 7-Day Average 744,315
Calls: 466,810 (63%)
Puts: 277,504 (37%)
Current vs Prior 7-Day Avg -92.23%
Calls: -90.62%
Puts: -94.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 10:00am) $51.77M
Calls: $42.52M (82%)
Puts: $9.25M (18%)
Prior (10/23) $31.77M
Calls: $18.56M (58%)
Puts: $13.21M (42%)
Current vs Prior +62.94%
Calls: +129.05%
Puts: -29.96%
Prior 7-Day Total $2.33B
Calls: $1.34B (57%)
Puts: $998.10M (43%)
Prior 7-Day Average $333.36M
Calls: $190.78M (57%)
Puts: $142.59M (43%)
Current vs Prior 7-Day Avg -84.47%
Calls: -77.71%
Puts: -93.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:00am) 0.32
Prior (10/23) 0.39
Current vs Prior -17.50%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -43.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 10:00am) 6,606,724
Calls: 3,378,376 (51%)
Puts: 3,228,348 (49%)
Prior (10/23) 6,949,265
Calls: 3,666,409 (53%)
Puts: 3,282,856 (47%)
Current vs Prior -4.93%
Prior 7-Day Total 46,373,219
Calls: 24,174,609 (52%)
Puts: 22,198,610 (48%)
Prior 7-Day Average 6,624,745
Calls: 3,453,515 (52%)
Puts: 3,171,230 (48%)
Current vs Prior 7-Day Avg -0.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 10.31% | 12.28%14.81% | 20.20%
Prior 3.78% | 11.50%16.04% | 21.17%
Current vs Prior +172.75% | +6.79%-7.69% | -4.60%
Prior 7-Day Avg 4.77% | 35.62%24.38% | 18.88%
Current vs 7-Day Avg +115.89% | -65.52%-39.27% | +6.99%
Prior 7-Day Eod 3.78% | 11.50%15.50% | 20.58%
Current vs 7-Day Eod +172.75% | +6.79%-4.49% | -1.87%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.92% | 3.74%
Calls: 4.60% | 3.81%
Puts: 3.24% | 3.67%
Prior 3.74% | 2.54%
Calls: 2.66% | 2.02%
Puts: 4.82% | 3.07%
Current vs Prior +4.81% | +47.24%
Prior 7-Day Avg 2.84% | 3.27%
Calls: 2.69% | 2.69%
Puts: 2.99% | 3.36%
Current vs 7-Day Avg +38.17% | +14.27%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($42.52M) vs puts ($9.25M). Elevated premium activity with dollar volume up 63% vs prior. Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (43,786 calls vs 14,027 puts).

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
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
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 284 of results (avg 4.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 2018.1518.50$18.331.9%110.9065.2K
$100.00Nov 202.262.31$2.292.2%2570.2637.1K
$91.00Oct 302.642.70$2.672.2%2260.391.6K
$80.00Oct 308.558.75$8.652.3%350.781.5K
$84.00Nov 208.008.20$8.102.5%10.6241
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 207.807.85$7.820.6%1090.5333.1K
$100.00Nov 2014.7515.00$14.881.7%260.7424.6K
$95.00Nov 2010.9511.15$11.051.8%1150.6412.2K
$97.00Oct 3010.8511.05$10.951.8%570.79684
$97.50Nov 2012.7513.00$12.881.9%--0.694.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.64, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Oct 300.440.47$0.456.7%3840.091.6K
$103.00Oct 300.510.55$0.537.5%3130.112.0K
$102.00Oct 300.570.64$0.6111.5%1740.122.3K
$101.00Oct 300.660.72$0.698.7%1570.132.3K
$100.00Oct 300.780.80$0.792.5%1.8K0.1522.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 300.160.17$0.175.9%3730.0414.7K
$73.00Oct 300.280.34$0.3119.4%2060.0644
$72.00Oct 300.240.27$0.2611.5%490.05512
$74.00Oct 300.390.42$0.417.3%50.0863
$75.00Oct 300.500.53$0.525.8%1480.1010.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.68, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 3017.1517.70$17.423.2%500.96287
$72.00Oct 3014.9516.25$15.608.3%10.956
$70.00Nov 617.3018.60$17.957.2%250.94804
$70.00Nov 1317.8518.50$18.183.6%250.9267
$75.00Oct 3012.5013.35$12.936.6%50.90115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Oct 3016.9517.40$17.172.6%10.891.0K
$103.00Oct 3015.9516.45$16.203.1%120.88409
$102.00Oct 3015.0515.45$15.252.6%560.871.3K
$101.00Oct 3014.2014.55$14.382.4%90.861.5K
$104.00Nov 616.7517.75$17.255.8%10.85162

Most actively traded options today. High liquidity = easy entry/exit. 259 active (total vol 23.4K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 300.780.80$0.792.5%1.8K0.1522.0K
$90.00Nov 63.904.00$3.952.5%1.2K0.451.1K
$90.00Oct 303.003.15$3.084.9%9160.4217.4K
$88.00Oct 303.853.95$3.902.6%8880.497.4K
$95.00Oct 301.571.63$1.603.7%6360.266.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 205.005.20$5.103.9%1.6K0.4122.2K
$87.00Oct 304.004.15$4.083.7%1.1K0.472.9K
$70.00Nov 200.860.92$0.896.7%8410.1013.8K
$85.00Nov 63.854.05$3.955.1%5910.403.8K
$80.00Nov 203.003.15$3.084.9%5440.2836.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 72.0%, max 81.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Oct 30Dec 4111.4%61.6%81.0%4741.0K
$86.00Oct 30Dec 4111.3%61.7%80.4%155791
$84.00Oct 30Dec 4111.6%61.9%80.3%18147
$80.00Oct 30Dec 4111.3%62.5%78.2%361.5K
$83.00Oct 30Nov 27111.6%63.1%77.0%249
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Oct 30Dec 4111.4%61.6%81.0%1.1K3.0K
$85.00Oct 30Dec 4111.6%61.7%80.9%44310.5K
$86.00Oct 30Dec 4111.3%61.7%80.4%2174.6K
$84.00Oct 30Dec 4111.6%61.9%80.3%3321.6K
$81.00Oct 30Dec 4111.6%62.4%78.8%155722

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 0.75, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$84.00Dec 4$2.28$1.72$2.2871%0.75$82.28
$80.00$83.00Nov 27$1.70$1.30$1.7072%0.76$81.70
$95.00$97.00Dec 4$0.45$1.55$0.4539%3.44$95.45
$90.00$91.00Nov 27$0.22$0.78$0.2248%3.55$90.22
$97.00$100.00Dec 4$0.75$2.25$0.7536%3.00$97.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$101.00$100.00Nov 27$0.55$0.45$0.5574%0.82$100.45
$99.00$98.00Oct 30$0.65$0.35$0.6583%0.54$98.35
$97.00$96.00Nov 27$0.50$0.50$0.5067%1.00$96.50
$99.00$98.00Nov 6$0.62$0.38$0.6278%0.61$98.38
$86.00$85.00Nov 13$0.40$0.60$0.4043%1.50$85.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.42, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$102.00$103.00Nov 27$0.34$0.34$0.6674%0.52$102.34
$95.00$96.00Nov 27$0.40$0.40$0.6062%0.67$95.40
$89.00$90.00Nov 27$0.53$0.53$0.4749%1.13$89.53
$90.00$91.00Oct 30$0.41$0.41$0.5958%0.69$90.41
$99.00$100.00Nov 27$0.29$0.29$0.7170%0.41$99.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Dec 4$1.49$1.49$3.5170%0.42$78.51
$80.00$75.00Nov 13$1.25$1.25$3.7573%0.33$78.75
$75.00$70.00Dec 4$0.99$0.99$4.0180%0.25$74.01
$80.00$75.00Nov 27$1.36$1.36$3.6471%0.37$78.64
$75.00$70.00Nov 27$0.90$0.90$4.1081%0.22$74.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.84, cheapest $0.83)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Oct 30Nov 6$0.91114.3%84.5%
$85.00Oct 30Nov 6$0.88111.6%82.1%
$87.00Oct 30Nov 6$0.90111.4%82.0%
$93.00Oct 30Nov 6$0.81113.2%83.8%
$86.00Oct 30Nov 6$0.90111.3%82.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Oct 30Nov 6$0.83114.3%84.5%
$85.00Oct 30Nov 6$0.82111.6%82.1%
$87.00Oct 30Nov 6$0.85111.4%82.0%
$86.00Oct 30Nov 6$0.80111.3%82.1%
$93.00Oct 30Nov 6$0.74113.2%84.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 9.68% of stock, avg 13.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Oct 30$4.35$4.08$8.43$78.57$95.439.68%
$86.00Oct 30$4.85$3.63$8.48$77.52$94.489.73%
$85.00Oct 30$5.40$3.13$8.53$76.47$93.539.79%
$88.00Oct 30$3.90$4.63$8.53$79.47$96.539.79%
$89.00Oct 30$3.47$5.20$8.67$80.33$97.679.95%
$84.00Oct 30$5.98$2.73$8.71$75.29$92.7110.00%
$90.00Oct 30$3.08$5.78$8.86$81.14$98.8610.17%
$83.00Oct 30$6.58$2.34$8.92$74.08$91.9210.24%
$91.00Oct 30$2.67$6.45$9.12$81.88$100.1210.47%
$82.00Oct 30$7.23$1.99$9.22$72.78$91.2210.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.43% of stock, avg 10.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Oct 30$2.39$2.34$4.73$78.27$96.73
$92.00$84.00Oct 30$2.39$2.73$5.12$78.88$97.12
$91.00$83.00Oct 30$2.67$2.34$5.01$77.99$96.01
$91.00$84.00Oct 30$2.67$2.73$5.40$78.60$96.40
$92.00$85.00Oct 30$2.39$3.13$5.52$79.48$97.52
$91.00$85.00Oct 30$2.67$3.13$5.80$79.20$96.80
$90.00$83.00Oct 30$3.08$2.34$5.42$77.58$95.42
$90.00$84.00Oct 30$3.08$2.73$5.81$78.19$95.81
$90.00$85.00Oct 30$3.08$3.13$6.21$78.79$96.21
$93.00$84.00Nov 6$2.90$3.50$6.40$77.60$99.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 1.94, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8397/98Nov 13$0.66$0.3436%1.94$82.34$97.66
82/8395/96Nov 13$0.69$0.3132%2.23$82.31$95.69
71/7295/96Nov 6$0.39$0.6161%0.64$71.61$95.39
71/7297/98Nov 6$0.34$0.6665%0.52$71.66$97.34
81/82102/103Dec 4$0.60$0.4038%1.50$81.40$102.60
80/8197/98Nov 13$0.57$0.4341%1.33$80.43$97.57
71/7294/95Nov 6$0.40$0.6058%0.67$71.60$94.40
71/7296/97Nov 6$0.35$0.6563%0.54$71.65$96.35
79/8095/96Nov 6$0.54$0.4644%1.17$79.46$95.54
82/8396/97Nov 13$0.64$0.3634%1.78$82.36$96.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 13$0.35$4.6519%13.29
$70.00$75.00$80.00Nov 27$0.44$4.5617%10.36
$85.00$86.00$87.00Oct 30$0.05$0.958%19.00
$86.00$87.00$88.00Oct 30$0.05$0.958%19.00
$82.00$83.00$84.00Oct 30$0.05$0.957%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 27$0.46$4.5418%9.87
$70.00$72.50$75.00Nov 20$0.11$2.398%21.73
$72.50$75.00$77.50Nov 20$0.13$2.379%18.23
$70.00$75.00$80.00Nov 13$0.53$4.4719%8.43
$83.00$84.00$85.00Nov 6$0.05$0.956%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.09, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$103.00$104.001:2Oct 30-$0.37$0.63
$102.00$103.001:2Oct 30-$0.45$0.55
$101.00$102.001:2Oct 30-$0.53$0.47
$100.00$101.001:2Oct 30-$0.59$0.41
$99.00$100.001:2Oct 30-$0.66$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Nov 13-$0.09$4.91
$75.00$70.001:2Nov 27-$0.12$4.88
$80.00$75.001:2Nov 27-$0.56$4.44
$75.00$70.001:2Dec 4-$0.26$4.74
$80.00$75.001:2Dec 4-$0.75$4.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 7.00%, avg 3.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Dec 4$6.100.493.3%7.00%10.29%--96
$92.00Dec 4$5.300.455.6%6.08%11.67%114
$89.00Dec 4$6.450.512.1%7.40%9.55%--25
$95.00Dec 4$4.300.399.0%4.94%13.97%--18
$88.00Dec 4$6.850.541.0%7.86%8.86%--25
$97.00Dec 4$3.750.3611.3%4.30%15.63%19
$90.00Nov 27$5.500.483.3%6.31%9.61%14378
$91.00Nov 27$5.100.464.4%5.85%10.29%--118
$89.00Nov 27$5.900.512.1%6.77%8.92%467
$92.00Nov 27$4.700.445.6%5.39%10.98%--254

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 43,786
Total Puts 14,027
Put/Call Ratio 0.32
Net Difference 29,759

Prior's Put/Call Breakdown

Total Calls 82,478
Total Puts 32,026
Put/Call Ratio 0.39
Net Difference 50,452

Prior 7-Day Put/Call Summary

Total Calls 3,267,676
Total Puts 1,942,532
Average Put/Call Ratio 0.57
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