Tour v531
INTC
INTEL CORP
$89.57 +3.00%
◀ 10/26 11:00 ▶

Option Volume

Detail
ℹ
Current (10/26 11:00am) 147,663
Calls: 111,886 (76%)
Puts: 35,777 (24%)
Prior (10/23) 243,676
Calls: 170,297 (70%)
Puts: 73,379 (30%)
Current vs Prior -39.40%
Calls: -34.30% (Calls)
Puts: -51.24% (Puts)
Prior 7-Day Total 4,903,558
Calls: 3,062,896 (62%)
Puts: 1,840,662 (38%)
Prior 7-Day Average 700,508
Calls: 437,556 (62%)
Puts: 262,951 (38%)
Current vs Prior 7-Day Avg -78.92%
Calls: -74.43%
Puts: -86.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 11:00am) $111.13M
Calls: $92.83M (84%)
Puts: $18.30M (16%)
Prior (10/23) $67.56M
Calls: $38.21M (57%)
Puts: $29.35M (43%)
Current vs Prior +64.48%
Calls: +142.93%
Puts: -37.65%
Prior 7-Day Total $2.15B
Calls: $1.20B (56%)
Puts: $952.63M (44%)
Prior 7-Day Average $307.65M
Calls: $171.56M (56%)
Puts: $136.09M (44%)
Current vs Prior 7-Day Avg -63.88%
Calls: -45.89%
Puts: -86.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 11:00am) 0.32
Prior (10/23) 0.43
Current vs Prior -25.79%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -44.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 11:00am) 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 46,772,995
Calls: 24,424,113 (52%)
Puts: 22,348,882 (48%)
Prior 7-Day Average 6,681,856
Calls: 3,489,159 (52%)
Puts: 3,192,697 (48%)
Current vs Prior 7-Day Avg -1.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 10.33% | 12.17%15.03% | 20.02%
Prior 1.51% | 10.64%15.52% | 20.67%
Current vs Prior +583.88% | +14.38%-3.15% | -3.15%
Prior 7-Day Avg 4.50% | 36.39%25.85% | 19.18%
Current vs 7-Day Avg +129.67% | -66.56%-41.86% | +4.37%
Prior 7-Day Eod 1.51% | 10.64%15.50% | 20.58%
Current vs 7-Day Eod +583.88% | +14.38%-3.06% | -2.75%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.16% | 3.67%
Calls: 2.15% | 3.64%
Puts: 2.17% | 3.70%
Prior 11.14% | 2.70%
Calls: 9.52% | 3.14%
Puts: 12.77% | 2.25%
Current vs Prior -80.61% | +35.93%
Prior 7-Day Avg 4.01% | 3.26%
Calls: 3.70% | 2.83%
Puts: 4.32% | 3.22%
Current vs 7-Day Avg -46.08% | +12.68%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($92.83M) vs puts ($18.30M). Elevated premium activity with dollar volume up 64% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (111,886 calls vs 35,777 puts). P/C ratio dropping 26% - 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 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
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 292 of results (avg 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 300.640.65$0.651.5%4.7K0.128.2K
$100.00Oct 301.241.26$1.251.6%12.0K0.2022.0K
$85.00Nov 208.909.05$8.981.7%1540.657.7K
$80.00Nov 611.1011.30$11.201.8%50.801.1K
$101.00Oct 301.101.12$1.111.8%5590.182.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Nov 2013.1013.25$13.181.1%380.7024.6K
$92.50Nov 207.958.05$8.001.3%1650.5413.6K
$102.00Oct 3013.2513.45$13.351.5%960.831.3K
$95.00Nov 209.509.65$9.571.6%2110.5912.2K
$101.00Oct 3012.4012.60$12.501.6%110.821.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.67, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Oct 300.490.50$0.502.0%3540.101.4K
$106.00Oct 300.560.59$0.575.3%6360.111.3K
$105.00Oct 300.640.65$0.651.5%4.7K0.128.2K
$104.00Oct 300.720.75$0.744.1%5520.131.6K
$103.00Oct 300.810.85$0.834.8%5320.152.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 300.260.29$0.2810.7%2340.0663
$75.00Oct 300.330.35$0.345.9%9580.0710.7K
$76.00Oct 300.390.45$0.4214.3%1120.08262
$77.00Oct 300.480.55$0.5213.5%7100.10238
$78.00Oct 300.620.66$0.646.3%2480.12310

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 177 found (avg delta 0.69, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Oct 3017.2018.05$17.634.8%20.936
$75.00Oct 3014.6015.20$14.904.0%80.92115
$74.00Nov 615.6516.55$16.105.6%10.911
$75.00Nov 614.8515.50$15.184.3%--0.9085
$72.50Nov 2017.7518.35$18.053.3%--0.881.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Oct 3017.8018.20$18.002.2%950.91864
$106.00Oct 3016.8017.20$17.002.4%220.891.2K
$105.00Oct 3016.0016.30$16.151.9%230.883.8K
$104.00Oct 3015.0015.40$15.202.6%960.871.0K
$103.00Oct 3014.1014.60$14.353.5%140.85409

Most actively traded options today. High liquidity = easy entry/exit. 332 active (total vol 74.7K, top 12.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 301.241.26$1.251.6%12.0K0.2022.0K
$90.00Oct 304.104.25$4.183.6%5.4K0.5017.4K
$105.00Oct 300.640.65$0.651.5%4.7K0.128.2K
$88.00Oct 305.105.20$5.151.9%3.9K0.587.4K
$95.00Oct 302.332.38$2.362.1%1.7K0.346.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 303.053.20$3.134.8%2.3K0.392.9K
$85.00Nov 204.104.25$4.183.6%1.7K0.3522.2K
$89.00Oct 304.004.10$4.052.5%1.5K0.462.6K
$88.00Oct 303.503.65$3.584.2%1.4K0.429.8K
$86.00Oct 302.642.71$2.682.6%1.0K0.354.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 77.1%, max 91.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Oct 30Dec 4118.7%61.9%91.7%3032.3K
$97.00Oct 30Dec 4115.7%61.6%87.9%7003.6K
$95.00Oct 30Dec 4115.3%62.3%85.2%1.7K6.9K
$96.00Oct 30Nov 27115.7%62.8%84.2%7298.6K
$89.00Oct 30Dec 4112.5%62.2%81.0%8411.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Oct 30Dec 4118.7%61.9%91.7%971.3K
$91.00Oct 30Dec 4114.5%60.4%89.7%742.3K
$98.00Oct 30Dec 4116.6%61.5%89.6%301.1K
$93.00Oct 30Dec 4114.6%61.0%87.8%1242.2K
$95.00Oct 30Dec 4115.3%62.3%85.2%2535.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 1.19, avg 2.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$83.00Dec 4$1.37$1.63$1.3774%1.19$81.37
$97.00$100.00Dec 4$0.47$2.53$0.4738%5.38$97.47
$84.00$85.00Nov 27$0.30$0.70$0.3065%2.33$84.30
$89.00$90.00Nov 27$0.20$0.80$0.2054%4.00$89.20
$83.00$84.00Nov 27$0.37$0.63$0.3767%1.70$83.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$104.00Nov 27$0.11$0.89$0.1177%8.09$104.89
$104.00$103.00Dec 4$0.17$0.83$0.1774%4.88$103.83
$99.00$98.00Nov 27$0.20$0.80$0.2067%4.00$98.80
$92.00$91.00Nov 27$0.13$0.87$0.1353%6.69$91.87
$94.00$93.00Nov 27$0.22$0.78$0.2257%3.55$93.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 5.67, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$96.00Nov 27$0.81$0.81$0.1959%4.26$95.81
$101.00$102.00Dec 4$0.61$0.61$0.3968%1.56$101.61
$90.00$91.00Nov 27$0.78$0.78$0.2248%3.55$90.78
$101.00$102.00Nov 27$0.50$0.50$0.5070%1.00$101.50
$90.00$92.00Dec 4$1.20$1.20$0.8047%1.50$91.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$82.00Nov 27$0.85$0.85$0.1568%5.67$82.15
$81.00$80.00Dec 4$0.67$0.67$0.3371%2.03$80.33
$87.00$86.00Dec 4$0.75$0.75$0.2559%3.00$86.25
$84.00$82.00Dec 4$0.98$0.98$1.0265%0.96$83.02
$80.00$75.00Nov 13$1.00$1.00$4.0078%0.25$79.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.83, cheapest $0.82)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Oct 30Nov 6$0.82115.3%84.4%
$96.00Oct 30Nov 6$0.79115.7%84.8%
$91.00Oct 30Nov 6$0.90114.5%84.0%
$90.00Oct 30Nov 6$0.85114.2%83.8%
$89.00Oct 30Nov 6$0.85112.5%82.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Oct 30Nov 6$0.75115.3%84.4%
$96.00Oct 30Nov 6$0.73115.7%84.8%
$91.00Oct 30Nov 6$0.85114.5%84.1%
$90.00Oct 30Nov 6$0.80114.3%83.8%
$89.00Oct 30Nov 6$0.83112.5%82.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 9.71% of stock, avg 14.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$89.00Oct 30$4.65$4.05$8.70$80.30$97.709.71%
$88.00Oct 30$5.15$3.58$8.73$79.27$96.739.75%
$90.00Oct 30$4.18$4.60$8.78$81.22$98.789.80%
$87.00Oct 30$5.68$3.13$8.81$78.19$95.819.84%
$91.00Oct 30$3.70$5.15$8.85$82.15$99.859.88%
$86.00Oct 30$6.28$2.68$8.96$77.04$94.9610.00%
$92.00Oct 30$3.30$5.75$9.05$82.95$101.0510.10%
$85.00Oct 30$6.90$2.29$9.19$75.81$94.1910.26%
$93.00Oct 30$2.97$6.40$9.37$83.63$102.3710.46%
$84.00Oct 30$7.53$1.96$9.49$74.51$93.4910.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.63% of stock, avg 10.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$86.00Oct 30$2.36$2.68$5.04$80.96$100.04
$94.00$86.00Oct 30$2.64$2.68$5.32$80.68$99.32
$95.00$87.00Oct 30$2.36$3.13$5.49$81.51$100.49
$94.00$87.00Oct 30$2.64$3.13$5.77$81.23$99.77
$93.00$86.00Oct 30$2.97$2.68$5.65$80.35$98.65
$93.00$87.00Oct 30$2.97$3.13$6.10$80.90$99.10
$92.00$86.00Oct 30$3.30$2.68$5.98$80.02$97.98
$95.00$88.00Oct 30$2.36$3.58$5.94$82.06$100.94
$94.00$88.00Oct 30$2.64$3.58$6.22$81.78$100.22
$95.00$86.00Nov 6$3.18$3.47$6.65$79.35$101.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 8.09, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/81103/104Dec 4$0.89$0.1144%8.09$80.11$103.89
82/84105/107Dec 4$1.54$0.4639%3.35$82.46$106.54
80/81101/102Nov 27$0.84$0.1643%5.25$80.16$101.84
82/84101/102Dec 4$1.59$0.4133%3.88$82.41$102.59
80/81102/103Dec 4$0.83$0.1742%4.88$80.17$102.83
80/81100/101Dec 4$0.84$0.1638%5.25$80.16$100.84
83/84101/102Nov 27$0.85$0.1536%5.67$83.15$101.85
81/82101/102Nov 27$0.75$0.2541%3.00$81.25$101.75
80/81105/107Dec 4$1.23$0.7745%1.60$79.77$106.23
82/8399/100Nov 13$0.59$0.4140%1.44$82.41$99.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$83.00$84.00Oct 30$0.05$0.956%19.00
$87.00$88.00$89.00Nov 13$0.05$0.956%19.00
$85.00$86.00$87.00Nov 13$0.05$0.955%19.00
$88.00$89.00$90.00Nov 13$0.05$0.955%19.00
$88.00$89.00$90.00Nov 6$0.06$0.946%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Nov 20$0.10$2.408%24.00
$91.00$92.00$93.00Oct 30$0.05$0.957%19.00
$93.00$94.00$95.00Oct 30$0.05$0.956%19.00
$94.00$95.00$96.00Oct 30$0.05$0.956%19.00
$87.00$88.00$89.00Nov 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. 32 found (best net $-0.04, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$106.00$107.001:2Oct 30-$0.43$0.57
$105.00$106.001:2Oct 30-$0.49$0.51
$104.00$105.001:2Oct 30-$0.56$0.44
$103.00$104.001:2Oct 30-$0.65$0.35
$102.00$103.001:2Oct 30-$0.70$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Nov 13-$0.04$4.96
$80.00$75.001:2Nov 27-$0.50$4.50
$80.00$75.001:2Dec 4-$1.00$4.00
$73.00$72.001:2Oct 30-$0.15$0.85
$74.00$73.001:2Oct 30-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 8.04%, avg 3.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Dec 4$7.200.530.5%8.04%8.52%396
$101.00Dec 4$3.400.3212.8%3.80%16.56%17
$100.00Dec 4$3.500.3311.6%3.91%15.55%13115
$95.00Nov 27$4.650.416.1%5.19%11.25%15572
$90.00Nov 27$6.600.520.5%7.37%7.85%48378
$92.00Dec 4$5.650.482.7%6.31%9.02%114
$95.00Dec 4$4.450.426.1%4.97%11.03%--18
$105.00Dec 4$2.590.2617.2%2.89%20.12%634
$93.00Nov 20$5.050.453.8%5.64%9.47%18473
$95.00Nov 20$4.350.416.1%4.86%10.92%56312.8K

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 111,886
Total Puts 35,777
Put/Call Ratio 0.32
Net Difference 76,109

Prior's Put/Call Breakdown

Total Calls 170,297
Total Puts 73,379
Put/Call Ratio 0.43
Net Difference 96,918

Prior 7-Day Put/Call Summary

Total Calls 3,062,896
Total Puts 1,840,662
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