Tour v531
INTC
INTEL CORP
$92.84 +2.62%
◀ 10/27 11:00 ▶

Option Volume

Detail
ℹ
Current (10/27 11:00am) 137,251
Calls: 94,834 (69%)
Puts: 42,417 (31%)
Prior (10/26) 147,663
Calls: 111,886 (76%)
Puts: 35,777 (24%)
Current vs Prior -7.05%
Calls: -15.24% (Calls)
Puts: +18.56% (Puts)
Prior 7-Day Total 4,371,129
Calls: 2,773,348 (63%)
Puts: 1,597,781 (37%)
Prior 7-Day Average 624,447
Calls: 396,192 (63%)
Puts: 228,254 (37%)
Current vs Prior 7-Day Avg -78.02%
Calls: -76.06%
Puts: -81.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 11:00am) $80.02M
Calls: $64.14M (80%)
Puts: $15.88M (20%)
Prior (10/26) $111.13M
Calls: $92.83M (84%)
Puts: $18.30M (16%)
Current vs Prior -27.99%
Calls: -30.91%
Puts: -13.21%
Prior 7-Day Total $2.02B
Calls: $1.17B (58%)
Puts: $843.43M (42%)
Prior 7-Day Average $288.00M
Calls: $167.51M (58%)
Puts: $120.49M (42%)
Current vs Prior 7-Day Avg -72.22%
Calls: -61.71%
Puts: -86.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 11:00am) 0.45
Prior (10/26) 0.32
Current vs Prior +39.88%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -17.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 11:00am) 6,705,588
Calls: 3,446,984 (51%)
Puts: 3,258,604 (49%)
Prior (10/26) 6,606,724
Calls: 3,378,376 (51%)
Puts: 3,228,348 (49%)
Current vs Prior +1.50%
Prior 7-Day Total 46,581,816
Calls: 24,230,337 (52%)
Puts: 22,351,479 (48%)
Prior 7-Day Average 6,654,545
Calls: 3,461,476 (52%)
Puts: 3,193,068 (48%)
Current vs Prior 7-Day Avg +0.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 10.21% | 12.15%14.84% | 20.31%
Prior 10.06% | 12.07%15.06% | 20.24%
Current vs Prior +1.46% | +0.62%-1.43% | +0.38%
Prior 7-Day Avg 5.22% | 24.61%27.28% | 19.57%
Current vs 7-Day Avg +95.59% | -50.64%-45.60% | +3.82%
Prior 7-Day Eod 10.06% | 12.07%15.07% | 20.25%
Current vs 7-Day Eod +1.46% | +0.62%-1.48% | +0.32%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.62% | 3.98%
Calls: 3.04% | 4.25%
Puts: 2.20% | 3.70%
Prior 3.29% | 3.20%
Calls: 3.28% | 3.64%
Puts: 3.31% | 2.76%
Current vs Prior -20.36% | +24.37%
Prior 7-Day Avg 4.10% | 3.35%
Calls: 3.85% | 3.06%
Puts: 4.35% | 3.24%
Current vs 7-Day Avg -36.12% | +18.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($64.14M) vs puts ($15.88M). Extreme bullish P/C ratio of 0.45 - heavy call buying (94,834 calls vs 42,417 puts). P/C ratio rising 40% - increased hedging/bearish positioning.

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 333 of results (avg 5.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Nov 2012.6012.80$12.701.6%30.7691
$102.00Oct 301.551.58$1.571.9%9270.252.7K
$85.00Oct 309.209.40$9.302.2%1410.791.8K
$93.00Oct 304.404.50$4.452.2%3.2K0.524.2K
$83.00Oct 3010.7511.00$10.882.3%150.85157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Nov 2011.7011.85$11.771.3%--0.6449
$94.00Nov 207.207.30$7.251.4%130.49482
$99.00Nov 2010.3010.45$10.381.4%70.60125
$97.50Nov 209.309.45$9.381.6%130.564.1K
$90.00Oct 303.053.10$3.081.6%1.1K0.377.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.66, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Oct 300.470.51$0.498.2%8340.092.3K
$110.00Oct 300.540.57$0.555.5%4.2K0.1040.1K
$109.00Oct 300.620.67$0.657.7%2020.121.9K
$108.00Oct 300.710.74$0.734.1%2880.131.8K
$107.00Oct 300.810.87$0.847.1%4280.151.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 300.160.17$0.175.9%1.8K0.0311.4K
$77.00Oct 300.240.27$0.2611.5%6450.05880
$78.00Oct 300.320.33$0.333.0%7930.06562
$79.00Oct 300.380.42$0.4010.0%2960.08300
$80.00Oct 300.510.52$0.521.9%1.9K0.0913.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.70, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 3017.9518.75$18.354.4%--0.97110
$76.00Oct 3016.9017.70$17.304.6%20.969
$77.00Oct 3016.0016.40$16.202.5%340.953
$75.00Nov 618.2019.15$18.675.1%--0.9485
$78.00Oct 3015.1015.50$15.302.6%360.942
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Oct 3018.2518.85$18.553.2%30.90282
$110.00Oct 3017.3517.75$17.552.3%230.895.6K
$109.00Oct 3016.5016.85$16.682.1%190.88668
$108.00Oct 3015.5515.90$15.732.2%90.86925
$111.00Nov 618.3019.15$18.734.5%50.85103

Most actively traded options today. High liquidity = easy entry/exit. 356 active (total vol 79.8K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 301.992.05$2.023.0%4.9K0.3029.0K
$110.00Oct 300.540.57$0.555.5%4.2K0.1040.1K
$105.00Oct 301.061.09$1.082.8%4.2K0.1820.2K
$110.00Nov 201.942.03$1.994.5%3.2K0.2137.2K
$93.00Oct 304.404.50$4.452.2%3.2K0.524.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 205.155.25$5.201.9%3.9K0.3933.0K
$85.00Oct 301.371.42$1.403.6%3.2K0.2111.6K
$80.00Oct 300.510.52$0.521.9%1.9K0.0913.0K
$87.00Nov 62.632.77$2.705.2%1.8K0.301.4K
$75.00Oct 300.160.17$0.175.9%1.8K0.0311.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 100.7%, max 106.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Oct 30Dec 4129.5%62.7%106.5%3.2K4.2K
$90.00Oct 30Dec 4128.2%62.7%104.4%85618.9K
$91.00Oct 30Dec 4127.9%62.6%104.2%2572.6K
$103.00Oct 30Dec 4132.7%65.2%103.4%3562.4K
$92.00Oct 30Dec 4127.2%62.8%102.8%1.2K4.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Oct 30Dec 4129.4%62.7%106.4%1.1K2.2K
$90.00Oct 30Dec 4128.2%62.7%104.4%1.1K7.8K
$91.00Oct 30Dec 4127.9%62.6%104.2%5812.8K
$106.00Oct 30Dec 4134.1%66.1%102.9%21.2K
$92.00Oct 30Dec 4127.2%62.8%102.7%5244.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 0.90, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$86.00Dec 4$1.05$0.95$1.0573%0.90$85.05
$105.00$110.00Nov 20$0.90$4.10$0.9029%4.56$105.90
$97.00$98.00Dec 4$0.22$0.78$0.2246%3.55$97.22
$82.00$83.00Dec 4$0.53$0.47$0.5376%0.89$82.53
$86.00$87.00Nov 27$0.48$0.52$0.4869%1.08$86.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$92.00Nov 13$0.45$0.55$0.4547%1.22$92.55
$96.00$95.00Nov 13$0.53$0.47$0.5354%0.89$95.47
$78.00$77.00Nov 13$0.12$0.88$0.1212%7.33$77.88
$102.00$101.00Nov 20$0.66$0.34$0.6666%0.52$101.34
$78.00$77.00Nov 6$0.10$0.90$0.1010%9.00$77.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 0.26, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$94.00$95.00Dec 4$0.55$0.55$0.4548%1.22$94.55
$108.00$109.00Nov 27$0.26$0.26$0.7474%0.35$108.26
$102.00$103.00Dec 4$0.35$0.35$0.6563%0.54$102.35
$101.00$102.00Nov 13$0.32$0.32$0.6865%0.47$101.32
$102.00$103.00Nov 27$0.33$0.33$0.6764%0.49$102.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Dec 4$1.02$1.02$3.9880%0.26$78.98
$80.00$75.00Nov 27$0.93$0.93$4.0781%0.23$79.07
$92.00$91.00Nov 13$0.56$0.56$0.4456%1.27$91.44
$86.00$85.00Nov 27$0.42$0.42$0.5869%0.72$85.58
$88.00$87.00Nov 27$0.45$0.45$0.5565%0.82$87.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.86, cheapest $0.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Oct 30Nov 6$0.95129.5%86.1%
$99.00Oct 30Nov 6$0.84131.4%88.2%
$96.00Oct 30Nov 6$0.93131.4%88.3%
$95.00Oct 30Nov 6$0.92130.3%87.9%
$90.00Oct 30Nov 6$0.90128.2%86.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Oct 30Nov 6$0.85129.4%86.0%
$99.00Oct 30Nov 6$0.75131.4%88.2%
$96.00Oct 30Nov 6$0.83131.4%88.3%
$95.00Oct 30Nov 6$0.85130.3%87.9%
$90.00Oct 30Nov 6$0.82128.2%86.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 9.62% of stock, avg 14.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Oct 30$4.93$4.00$8.93$83.07$100.939.62%
$91.00Oct 30$5.45$3.53$8.98$82.02$99.989.67%
$93.00Oct 30$4.45$4.55$9.00$84.00$102.009.69%
$90.00Oct 30$6.00$3.08$9.08$80.92$99.089.78%
$94.00Oct 30$4.00$5.10$9.10$84.90$103.109.80%
$89.00Oct 30$6.63$2.67$9.30$79.70$98.3010.02%
$95.00Oct 30$3.63$5.68$9.31$85.69$104.3110.03%
$88.00Oct 30$7.20$2.29$9.49$78.51$97.4910.22%
$96.00Oct 30$3.22$6.30$9.52$86.48$105.5210.25%
$97.00Oct 30$2.90$6.95$9.85$87.15$106.8510.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.64% of stock, avg 11.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$98.00$89.00Oct 30$2.57$2.67$5.24$83.76$103.24
$98.00$90.00Oct 30$2.57$3.08$5.65$84.35$103.65
$97.00$89.00Oct 30$2.90$2.67$5.57$83.43$102.57
$97.00$90.00Oct 30$2.90$3.08$5.98$84.02$102.98
$96.00$89.00Oct 30$3.22$2.67$5.89$83.11$101.89
$98.00$91.00Oct 30$2.57$3.53$6.10$84.90$104.10
$97.00$91.00Oct 30$2.90$3.53$6.43$84.57$103.43
$96.00$90.00Oct 30$3.22$3.08$6.30$83.70$102.30
$99.00$89.00Nov 6$3.13$3.47$6.60$82.40$105.60
$96.00$91.00Oct 30$3.22$3.53$6.75$84.25$102.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.63, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
83/84101/102Nov 13$0.62$0.3842%1.63$83.38$101.62
84/85101/102Nov 13$0.62$0.3839%1.63$84.38$101.62
80/81101/102Nov 13$0.53$0.4748%1.13$80.47$101.53
81/82101/102Nov 13$0.55$0.4546%1.22$81.45$101.55
78/79101/102Nov 13$0.49$0.5151%0.96$78.51$101.49
75/76101/102Nov 13$0.44$0.5656%0.79$75.56$101.44
76/77101/102Nov 13$0.45$0.5554%0.82$76.55$101.45
88/89101/102Oct 30$0.60$0.4039%1.50$88.40$101.60
84/85101/102Nov 6$0.55$0.4544%1.22$84.45$101.55
84/85101/102Oct 30$0.47$0.5352%0.89$84.53$101.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$93.00$94.00Nov 13$0.05$0.955%19.00
$99.00$100.00$101.00Nov 6$0.05$0.955%19.00
$99.00$100.00$101.00Nov 13$0.05$0.954%19.00
$98.00$99.00$100.00Nov 20$0.05$0.954%19.00
$102.00$103.00$104.00Nov 20$0.06$0.944%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$86.00$87.00Oct 30$0.05$0.956%19.00
$90.00$91.00$92.00Nov 6$0.05$0.956%19.00
$91.00$92.00$93.00Nov 6$0.05$0.956%19.00
$88.00$89.00$90.00Nov 13$0.05$0.955%19.00
$87.00$88.00$89.00Oct 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. 34 found (best net $-0.18, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Nov 20-$1.09$3.91
$110.00$111.001:2Oct 30-$0.43$0.57
$109.00$110.001:2Oct 30-$0.45$0.55
$108.00$109.001:2Oct 30-$0.57$0.43
$107.00$108.001:2Oct 30-$0.62$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Nov 27-$0.18$4.82
$80.00$75.001:2Dec 4-$0.35$4.65
$76.00$75.001:2Oct 30-$0.12$0.88
$77.00$76.001:2Oct 30-$0.18$0.82
$78.00$77.001:2Oct 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. 107 found (best yield 5.92%, avg 3.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Dec 4$5.500.455.6%5.92%11.48%84
$99.00Dec 4$5.150.436.6%5.55%12.18%19
$100.00Dec 4$4.800.417.7%5.17%12.88%9240
$101.00Dec 4$4.500.398.8%4.85%13.64%28
$94.00Dec 4$7.050.521.2%7.59%8.84%58
$93.00Dec 4$7.500.540.2%8.08%8.25%297
$102.00Dec 4$4.200.379.9%4.52%14.39%--49
$104.00Dec 4$3.750.3412.0%4.04%16.06%18
$96.00Dec 4$6.000.483.4%6.46%9.87%49
$97.00Dec 4$5.600.464.5%6.03%10.51%111

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 94,834
Total Puts 42,417
Put/Call Ratio 0.45
Net Difference 52,417

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,773,348
Total Puts 1,597,781
Average Put/Call Ratio 0.54
Ratio Trend Rising

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