Tour v531
INTC
INTEL CORP
$92.02 +5.81%
◀ 10/26 14:00 ▶

Option Volume

Detail
ℹ
Current (10/26 2:00pm) 363,142
Calls: 261,288 (72%)
Puts: 101,854 (28%)
Prior (10/23) 466,834
Calls: 307,382 (66%)
Puts: 159,452 (34%)
Current vs Prior -22.21%
Calls: -15.00% (Calls)
Puts: -36.12% (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 -48.16%
Calls: -40.28%
Puts: -61.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 2:00pm) $238.20M
Calls: $189.87M (80%)
Puts: $48.33M (20%)
Prior (10/23) $130.43M
Calls: $73.95M (57%)
Puts: $56.48M (43%)
Current vs Prior +82.63%
Calls: +156.76%
Puts: -14.44%
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 -22.58%
Calls: +10.67%
Puts: -64.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:00pm) 0.39
Prior (10/23) 0.52
Current vs Prior -24.85%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -32.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 2:00pm) 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 10.32% | 12.23%14.78% | 20.08%
Prior 1.51% | 10.64%15.52% | 20.67%
Current vs Prior +583.66% | +14.90%-4.75% | -2.84%
Prior 7-Day Avg 4.50% | 36.39%25.85% | 19.18%
Current vs 7-Day Avg +129.60% | -66.40%-42.82% | +4.71%
Prior 7-Day Eod 1.51% | 10.64%15.50% | 20.58%
Current vs 7-Day Eod +583.66% | +14.90%-4.66% | -2.44%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.11% | 3.56%
Calls: 2.22% | 3.70%
Puts: 4.00% | 3.42%
Prior 11.14% | 2.70%
Calls: 9.52% | 3.14%
Puts: 12.77% | 2.25%
Current vs Prior -72.08% | +31.85%
Prior 7-Day Avg 4.01% | 3.26%
Calls: 3.70% | 2.83%
Puts: 4.32% | 3.22%
Current vs 7-Day Avg -22.36% | +9.30%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($189.87M) vs puts ($48.33M). Elevated premium activity with dollar volume up 83% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (261,288 calls vs 101,854 puts). P/C ratio dropping 25% - 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
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 343 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 207.757.85$7.801.3%1.0K0.5810.4K
$92.00Nov 206.756.85$6.801.5%2600.54443
$93.00Nov 206.306.40$6.351.6%580.51473
$100.00Oct 301.781.81$1.801.7%20.0K0.2722.0K
$88.00Nov 208.808.95$8.881.7%2000.63250
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Nov 209.459.55$9.501.1%90.58198
$100.00Nov 2011.5011.65$11.581.3%1.3K0.6424.6K
$105.00Oct 3013.8014.00$13.901.4%1030.843.8K
$92.50Nov 206.756.85$6.801.5%2470.4713.6K
$97.50Nov 209.759.90$9.821.5%1560.594.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.60, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 300.480.49$0.492.0%10.8K0.0941.8K
$109.00Oct 300.540.57$0.555.5%2840.101.8K
$108.00Oct 300.610.65$0.636.3%8530.121.4K
$107.00Oct 300.710.74$0.734.1%8780.131.4K
$106.00Oct 300.810.85$0.834.8%1.1K0.151.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 300.190.21$0.2010.0%1.5K0.0410.7K
$74.00Oct 300.150.16$0.166.3%3710.0363
$76.00Oct 300.230.26$0.2512.0%1380.05262
$77.00Oct 300.300.32$0.316.5%9330.06238
$78.00Oct 300.380.41$0.407.5%4300.08310

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.70, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 3016.6017.55$17.085.6%350.93115
$76.00Oct 3015.6516.55$16.105.6%100.931
$77.00Oct 3014.7015.70$15.206.6%20.921
$74.00Nov 617.8018.95$18.386.3%20.921
$78.00Oct 3013.8014.75$14.286.7%110.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 3018.2518.70$18.482.4%1100.915.6K
$109.00Oct 3017.3517.90$17.633.1%480.90711
$108.00Oct 3016.4517.10$16.773.9%200.88945
$107.00Oct 3015.5515.95$15.752.5%1620.87864
$110.00Nov 618.7019.15$18.922.4%160.862.7K

Most actively traded options today. High liquidity = easy entry/exit. 394 active (total vol 206.2K, top 21.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 300.940.96$0.952.1%21.1K0.168.2K
$100.00Oct 301.781.81$1.801.7%20.0K0.2722.0K
$110.00Oct 300.480.49$0.492.0%10.8K0.0941.8K
$95.00Oct 303.203.30$3.253.1%8.9K0.426.9K
$90.00Oct 305.405.60$5.503.6%8.6K0.6017.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 302.212.28$2.253.1%3.9K0.302.9K
$85.00Oct 301.591.64$1.623.1%3.4K0.2310.5K
$89.00Oct 302.973.05$3.012.7%3.2K0.372.6K
$80.00Oct 300.600.62$0.613.3%3.2K0.1111.8K
$95.00Nov 208.158.30$8.231.8%2.5K0.5312.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 81.7%, max 87.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Oct 30Dec 4114.7%61.2%87.6%3.6K3.3K
$99.00Oct 30Dec 4117.6%63.4%85.4%1.1K8.7K
$104.00Oct 30Dec 4119.2%64.4%85.2%1.6K1.6K
$97.00Oct 30Dec 4116.5%63.0%85.0%1.4K3.6K
$93.00Oct 30Dec 4115.3%62.9%83.3%1.4K3.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Oct 30Dec 4114.7%61.2%87.6%1.3K4.2K
$99.00Oct 30Dec 4117.6%63.4%85.4%371.1K
$104.00Oct 30Dec 4119.2%64.4%85.2%1761.0K
$97.00Oct 30Dec 4116.5%63.0%85.0%93685
$94.00Oct 30Dec 4116.0%62.9%84.3%2541.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 2.70, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$84.00Dec 4$0.27$0.73$0.2772%2.70$83.27
$89.00$90.00Dec 4$0.25$0.75$0.2560%3.00$89.25
$93.00$95.00Dec 4$0.68$1.32$0.6852%1.94$93.68
$80.00$81.00Nov 13$0.58$0.42$0.5882%0.72$80.58
$87.00$88.00Nov 27$0.40$0.60$0.4065%1.50$87.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$104.00$103.00Dec 4$0.28$0.72$0.2868%2.57$103.72
$103.00$102.00Nov 27$0.33$0.67$0.3369%2.03$102.67
$100.00$99.00Dec 4$0.30$0.70$0.3062%2.33$99.70
$92.00$91.00Dec 4$0.25$0.75$0.2546%3.00$91.75
$109.00$108.00Nov 27$0.63$0.37$0.6378%0.59$108.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 0.26, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$94.00Nov 27$0.58$0.58$0.4249%1.38$93.58
$100.00$101.00Nov 27$0.42$0.42$0.5863%0.72$100.42
$105.00$106.00Nov 27$0.29$0.29$0.7172%0.41$105.29
$105.00$106.00Dec 4$0.31$0.31$0.6970%0.45$105.31
$107.00$108.00Dec 4$0.27$0.27$0.7373%0.37$107.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Nov 27$1.03$1.03$3.9779%0.26$78.97
$80.00$75.00Dec 4$1.09$1.09$3.9178%0.28$78.91
$80.00$75.00Nov 13$0.81$0.81$4.1982%0.19$79.19
$89.00$88.00Nov 27$0.61$0.61$0.3960%1.56$88.39
$89.00$88.00Dec 4$0.60$0.60$0.4060%1.50$88.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.85, cheapest $0.73)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$98.00Oct 30Nov 6$0.83117.4%85.2%
$89.00Oct 30Nov 6$0.92114.4%82.3%
$92.00Oct 30Nov 6$0.90114.7%82.7%
$91.00Oct 30Nov 6$0.96114.9%82.9%
$90.00Oct 30Nov 6$0.90114.1%82.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Oct 30Nov 6$0.73117.6%85.1%
$98.00Oct 30Nov 6$0.78117.4%85.2%
$89.00Oct 30Nov 6$0.82114.4%82.3%
$92.00Oct 30Nov 6$0.85114.7%82.7%
$91.00Oct 30Nov 6$0.85114.9%82.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 9.69% of stock, avg 14.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Oct 30$4.97$3.95$8.92$82.08$99.929.69%
$90.00Oct 30$5.50$3.45$8.95$81.05$98.959.73%
$92.00Oct 30$4.50$4.45$8.95$83.05$100.959.73%
$93.00Oct 30$4.03$5.00$9.03$83.97$102.039.81%
$89.00Oct 30$6.03$3.01$9.04$79.96$98.049.82%
$94.00Oct 30$3.63$5.58$9.21$84.79$103.2110.01%
$88.00Oct 30$6.65$2.61$9.26$78.74$97.2610.06%
$95.00Oct 30$3.25$6.20$9.45$85.55$104.4510.27%
$87.00Oct 30$7.28$2.25$9.53$77.47$96.5310.36%
$96.00Oct 30$2.89$6.85$9.74$86.26$105.7410.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.63% of stock, avg 11.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.00$88.00Oct 30$2.57$2.61$5.18$82.82$102.18
$97.00$89.00Oct 30$2.57$3.01$5.58$83.42$102.58
$96.00$88.00Oct 30$2.89$2.61$5.50$82.50$101.50
$96.00$89.00Oct 30$2.89$3.01$5.90$83.10$101.90
$97.00$90.00Oct 30$2.57$3.45$6.02$83.98$103.02
$95.00$88.00Oct 30$3.25$2.61$5.86$82.14$100.86
$96.00$90.00Oct 30$2.89$3.45$6.34$83.66$102.34
$95.00$89.00Oct 30$3.25$3.01$6.26$82.74$101.26
$98.00$88.00Nov 6$3.13$3.43$6.56$81.44$104.56
$95.00$90.00Oct 30$3.25$3.45$6.70$83.30$101.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 2.45, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/81103/104Dec 4$0.71$0.2943%2.45$80.29$103.71
82/83102/103Nov 27$0.73$0.2740%2.70$82.27$102.73
80/81102/103Dec 4$0.69$0.3141%2.23$80.31$102.69
82/83101/102Nov 27$0.67$0.3339%2.03$82.33$101.67
83/84102/103Nov 27$0.66$0.3438%1.94$83.34$102.66
81/82103/104Dec 4$0.61$0.3941%1.56$81.39$103.61
80/81102/103Nov 27$0.57$0.4345%1.33$80.43$102.57
85/86103/104Dec 4$0.68$0.3233%2.12$85.32$103.68
81/82102/103Nov 27$0.58$0.4243%1.38$81.42$102.58
85/86102/103Nov 27$0.66$0.3434%1.94$85.34$102.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$84.00$85.00$86.00Oct 30$0.05$0.956%19.00
$94.00$95.00$96.00Nov 6$0.05$0.956%19.00
$90.00$91.00$92.00Oct 30$0.06$0.947%15.67
$89.00$90.00$91.00Nov 13$0.05$0.955%19.00
$87.00$88.00$89.00Nov 13$0.05$0.955%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$96.00$97.00Oct 30$0.05$0.956%19.00
$88.00$89.00$90.00Nov 6$0.05$0.956%19.00
$97.00$98.00$99.00Oct 30$0.05$0.956%19.00
$92.00$93.00$94.00Nov 6$0.05$0.956%19.00
$89.00$90.00$91.00Oct 30$0.06$0.947%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. 31 found (best net $-0.24, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Nov 20-$0.91$4.09
$109.00$110.001:2Oct 30-$0.43$0.57
$108.00$109.001:2Oct 30-$0.47$0.53
$107.00$108.001:2Oct 30-$0.53$0.47
$106.00$107.001:2Oct 30-$0.63$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Nov 27-$0.24$4.76
$80.00$75.001:2Dec 4-$0.44$4.56
$75.00$74.001:2Oct 30-$0.12$0.88
$76.00$75.001:2Oct 30-$0.15$0.85
$77.00$76.001:2Oct 30-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 4.35%, avg 3.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$102.00Dec 4$4.000.3510.8%4.35%15.19%4014
$98.00Dec 4$4.950.426.5%5.38%11.88%33
$95.00Dec 4$6.000.483.2%6.52%9.76%1218
$96.00Dec 4$5.500.464.3%5.98%10.30%38
$101.00Dec 4$4.100.369.8%4.46%14.21%37
$100.00Dec 4$4.300.388.7%4.67%13.34%135115
$103.00Dec 4$3.700.3311.9%4.02%15.95%428
$99.00Dec 4$4.450.407.6%4.84%12.42%83
$105.00Dec 4$3.300.3014.1%3.59%17.69%3434
$97.00Dec 4$5.000.435.4%5.43%10.85%69

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 261,288
Total Puts 101,854
Put/Call Ratio 0.39
Net Difference 159,434

Prior's Put/Call Breakdown

Total Calls 307,382
Total Puts 159,452
Put/Call Ratio 0.52
Net Difference 147,930

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