Tour v531
INTC
INTEL CORP
$91.55 +5.28%
◀ 10/26 15:00 ▶

Option Volume

Detail
ℹ
Current (10/26 3:00pm) 409,555
Calls: 291,424 (71%)
Puts: 118,131 (29%)
Prior (10/23) 528,168
Calls: 345,020 (65%)
Puts: 183,148 (35%)
Current vs Prior -22.46%
Calls: -15.53% (Calls)
Puts: -35.50% (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 -41.53%
Calls: -33.40%
Puts: -55.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 3:00pm) $263.37M
Calls: $200.56M (76%)
Puts: $62.81M (24%)
Prior (10/23) $147.96M
Calls: $81.07M (55%)
Puts: $66.89M (45%)
Current vs Prior +78.00%
Calls: +147.38%
Puts: -6.09%
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 -14.39%
Calls: +16.90%
Puts: -53.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 3:00pm) 0.41
Prior (10/23) 0.53
Current vs Prior -23.64%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -29.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 3:00pm) 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 10.17% | 12.10%15.05% | 20.12%
Prior 1.51% | 10.64%15.52% | 20.67%
Current vs Prior +573.43% | +13.75%-2.99% | -2.65%
Prior 7-Day Avg 4.50% | 36.39%25.85% | 19.18%
Current vs 7-Day Avg +126.16% | -66.74%-41.77% | +4.90%
Prior 7-Day Eod 1.51% | 10.64%15.50% | 20.58%
Current vs 7-Day Eod +573.43% | +13.75%-2.90% | -2.25%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.23% | 3.16%
Calls: 3.21% | 3.57%
Puts: 3.24% | 2.74%
Prior 11.14% | 2.70%
Calls: 9.52% | 3.14%
Puts: 12.77% | 2.25%
Current vs Prior -71.01% | +17.04%
Prior 7-Day Avg 4.01% | 3.26%
Calls: 3.70% | 2.83%
Puts: 4.32% | 3.22%
Current vs 7-Day Avg -19.37% | -2.98%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($200.56M) vs puts ($62.81M). Elevated premium activity with dollar volume up 78% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (291,424 calls vs 118,131 puts). P/C ratio dropping 24% - 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
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 357 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Nov 208.808.90$8.851.1%1280.631.5K
$105.00Nov 202.442.47$2.461.2%2.3K0.2617.4K
$80.00Oct 3012.1512.30$12.231.2%5200.891.5K
$100.00Oct 301.621.64$1.631.2%20.9K0.2622.0K
$89.00Nov 208.008.10$8.051.2%3820.60654
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Oct 3013.3013.45$13.381.1%1770.831.0K
$108.00Oct 3016.8517.05$16.951.2%230.88945
$91.00Oct 304.054.10$4.071.2%2.8K0.462.3K
$102.00Oct 3011.6011.75$11.681.3%1270.791.3K
$93.00Nov 207.257.35$7.301.4%70.501.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.61, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Oct 300.490.53$0.517.8%3070.101.8K
$108.00Oct 300.560.59$0.575.3%8780.111.4K
$107.00Oct 300.640.67$0.664.5%1.0K0.121.4K
$106.00Oct 300.740.79$0.776.5%1.1K0.141.3K
$105.00Oct 300.850.87$0.862.3%21.5K0.158.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 300.150.17$0.1612.5%3860.0463
$75.00Oct 300.190.20$0.205.0%1.6K0.0410.7K
$76.00Oct 300.230.26$0.2512.0%1420.05262
$77.00Oct 300.300.33$0.329.4%1.0K0.06238
$78.00Oct 300.380.40$0.395.1%4600.08310

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 195 found (avg delta 0.69, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 3016.6017.40$17.004.7%350.96115
$76.00Oct 3015.6516.45$16.055.0%100.951
$74.00Nov 617.8018.70$18.254.9%20.941
$77.00Oct 3014.7015.55$15.135.6%20.941
$75.00Nov 616.8517.80$17.335.5%--0.9385
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Oct 3017.7018.05$17.882.0%480.89711
$108.00Oct 3016.8517.05$16.951.2%230.88945
$107.00Oct 3015.9016.20$16.051.9%1720.87864
$106.00Oct 3015.0015.25$15.131.7%460.851.2K
$109.00Nov 617.7518.55$18.154.4%40.85212

Most actively traded options today. High liquidity = easy entry/exit. 387 active (total vol 200.8K, top 21.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 300.850.87$0.862.3%21.5K0.158.2K
$100.00Oct 301.621.64$1.631.2%20.9K0.2622.0K
$95.00Oct 302.983.05$3.012.3%9.2K0.406.9K
$90.00Oct 305.105.25$5.182.9%8.9K0.5817.4K
$88.00Oct 306.256.35$6.301.6%8.4K0.657.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 302.302.34$2.321.7%3.9K0.312.9K
$85.00Oct 301.651.69$1.672.4%3.6K0.2510.5K
$80.00Oct 300.610.64$0.634.8%3.4K0.1111.8K
$89.00Oct 303.103.20$3.153.2%3.4K0.382.6K
$91.00Oct 304.054.10$4.071.2%2.8K0.462.3K

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 87.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Oct 30Dec 4114.9%61.3%87.4%5.1K3.3K
$90.00Oct 30Dec 4113.4%61.5%84.4%9.0K17.5K
$97.00Oct 30Dec 4116.5%63.2%84.3%1.5K3.6K
$99.00Oct 30Dec 4117.1%63.7%83.9%1.2K8.7K
$89.00Oct 30Dec 4113.4%61.7%83.8%1.6K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Oct 30Dec 4115.0%61.3%87.5%2.1K4.2K
$90.00Oct 30Dec 4113.4%61.5%84.3%2.5K7.8K
$97.00Oct 30Dec 4116.5%63.2%84.3%108685
$99.00Oct 30Dec 4117.1%63.7%83.9%371.1K
$89.00Oct 30Dec 4113.4%61.7%83.8%3.4K2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 5.67, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$89.00$90.00Dec 4$0.15$0.85$0.1560%5.67$89.15
$83.00$84.00Dec 4$0.32$0.68$0.3273%2.12$83.32
$82.00$83.00Nov 27$0.37$0.63$0.3776%1.70$82.37
$87.00$88.00Nov 27$0.32$0.68$0.3265%2.12$87.32
$93.00$94.00Dec 4$0.27$0.73$0.2752%2.70$93.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$104.00$103.00Dec 4$0.38$0.62$0.3869%1.63$103.62
$107.00$106.00Dec 4$0.47$0.53$0.4773%1.13$106.53
$100.00$99.00Dec 4$0.40$0.60$0.4062%1.50$99.60
$103.00$102.00Nov 27$0.52$0.48$0.5269%0.92$102.48
$105.00$104.00Nov 27$0.60$0.40$0.6072%0.67$104.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 0.29, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$93.00Dec 4$0.60$0.60$0.4046%1.50$92.60
$107.00$108.00Dec 4$0.29$0.29$0.7173%0.41$107.29
$95.00$96.00Dec 4$0.48$0.48$0.5252%0.92$95.48
$98.00$99.00Dec 4$0.42$0.42$0.5858%0.72$98.42
$96.00$97.00Dec 4$0.45$0.45$0.5554%0.82$96.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Dec 4$1.12$1.12$3.8878%0.29$78.88
$80.00$75.00Nov 27$1.01$1.01$3.9979%0.25$78.99
$80.00$75.00Nov 13$0.81$0.81$4.1982%0.19$79.19
$91.00$90.00Nov 27$0.55$0.55$0.4555%1.22$90.45
$85.00$84.00Nov 27$0.40$0.40$0.6069%0.67$84.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.85, cheapest $0.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Oct 30Nov 6$0.90116.2%84.3%
$97.00Oct 30Nov 6$0.87116.5%84.8%
$93.00Oct 30Nov 6$0.90115.4%83.7%
$89.00Oct 30Nov 6$0.92113.4%81.8%
$91.00Oct 30Nov 6$0.92113.2%81.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Oct 30Nov 6$0.82116.2%84.3%
$97.00Oct 30Nov 6$0.75116.5%84.8%
$93.00Oct 30Nov 6$0.82115.4%83.7%
$89.00Oct 30Nov 6$0.80113.4%81.8%
$91.00Oct 30Nov 6$0.83113.1%81.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 9.56% of stock, avg 14.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Oct 30$4.68$4.07$8.75$82.25$99.759.56%
$90.00Oct 30$5.18$3.58$8.76$81.24$98.769.57%
$92.00Oct 30$4.20$4.63$8.83$83.17$100.839.65%
$89.00Oct 30$5.73$3.15$8.88$80.12$97.889.70%
$93.00Oct 30$3.78$5.18$8.96$84.04$101.969.79%
$88.00Oct 30$6.30$2.71$9.01$78.99$97.019.84%
$94.00Oct 30$3.40$5.78$9.18$84.82$103.1810.03%
$87.00Oct 30$6.93$2.32$9.25$77.75$96.2510.10%
$95.00Oct 30$3.01$6.43$9.44$85.56$104.4410.31%
$86.00Oct 30$7.58$1.98$9.56$76.44$95.5610.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.56% of stock, avg 11.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.00$88.00Oct 30$2.38$2.71$5.09$82.91$102.09
$96.00$88.00Oct 30$2.68$2.71$5.39$82.61$101.39
$97.00$89.00Oct 30$2.38$3.15$5.53$83.47$102.53
$96.00$89.00Oct 30$2.68$3.15$5.83$83.17$101.83
$95.00$88.00Oct 30$3.01$2.71$5.72$82.28$100.72
$95.00$89.00Oct 30$3.01$3.15$6.16$82.84$101.16
$97.00$90.00Oct 30$2.38$3.58$5.96$84.04$102.96
$96.00$90.00Oct 30$2.68$3.58$6.26$83.74$102.26
$95.00$90.00Oct 30$3.01$3.58$6.59$83.41$101.59
$94.00$88.00Oct 30$3.40$2.71$6.11$81.89$100.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 2.23, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
86/8799/100Nov 13$0.69$0.3130%2.23$86.31$99.69
84/85101/102Nov 27$0.65$0.3534%1.86$84.35$101.65
87/8897/98Oct 30$0.68$0.3231%2.13$87.32$97.68
83/84100/101Nov 6$0.54$0.4645%1.17$83.46$100.54
87/8899/100Oct 30$0.62$0.3837%1.63$87.38$99.62
87/88101/102Oct 30$0.57$0.4342%1.33$87.43$101.57
86/87101/102Nov 13$0.64$0.3635%1.78$86.36$101.64
83/8499/100Nov 6$0.56$0.4443%1.27$83.44$99.56
86/87100/101Nov 13$0.66$0.3433%1.94$86.34$100.66
83/8497/98Oct 30$0.54$0.4644%1.17$83.46$97.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$89.00$90.00$91.00Oct 30$0.05$0.957%19.00
$82.00$83.00$84.00Oct 30$0.05$0.956%19.00
$87.00$88.00$89.00Oct 30$0.06$0.947%15.67
$91.00$92.00$93.00Oct 30$0.06$0.947%15.67
$96.00$97.00$98.00Nov 6$0.05$0.955%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$93.00$94.00Oct 30$0.05$0.957%19.00
$97.00$98.00$99.00Oct 30$0.05$0.956%19.00
$89.00$90.00$91.00Oct 30$0.06$0.947%15.67
$93.00$94.00$95.00Nov 6$0.05$0.956%19.00
$98.00$99.00$100.00Oct 30$0.05$0.955%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. 30 found (best net $-0.24, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$108.00$109.001:2Oct 30-$0.45$0.55
$107.00$108.001:2Oct 30-$0.48$0.52
$106.00$107.001:2Oct 30-$0.55$0.45
$105.00$106.001:2Oct 30-$0.68$0.32
$104.00$105.001:2Oct 30-$0.74$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Nov 27-$0.24$4.76
$80.00$75.001:2Dec 4-$0.40$4.60
$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-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 6.72%, avg 3.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Dec 4$6.150.483.8%6.72%10.49%2518
$94.00Dec 4$6.450.502.7%7.05%9.72%35
$98.00Dec 4$4.950.427.0%5.41%12.45%33
$100.00Dec 4$4.450.389.2%4.86%14.09%242115
$101.00Dec 4$4.150.3710.3%4.53%14.86%37
$92.00Dec 4$7.350.540.5%8.03%8.52%814
$96.00Dec 4$5.500.464.9%6.01%10.87%38
$102.00Dec 4$3.850.3511.4%4.21%15.62%4014
$99.00Dec 4$4.450.408.1%4.86%13.00%83
$97.00Dec 4$5.000.446.0%5.46%11.41%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 291,424
Total Puts 118,131
Put/Call Ratio 0.41
Net Difference 173,293

Prior's Put/Call Breakdown

Total Calls 345,020
Total Puts 183,148
Put/Call Ratio 0.53
Net Difference 161,872

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