Tour v531
INTC
INTEL CORP
$94.03 +3.94%
◀ 10/27 12:00 ▶

Option Volume

Detail
ℹ
Current (10/27 12:00pm) 200,359
Calls: 136,690 (68%)
Puts: 63,669 (32%)
Prior (10/26) 247,158
Calls: 188,403 (76%)
Puts: 58,755 (24%)
Current vs Prior -18.93%
Calls: -27.45% (Calls)
Puts: +8.36% (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 -67.91%
Calls: -65.50%
Puts: -72.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:00pm) $117.72M
Calls: $96.02M (82%)
Puts: $21.70M (18%)
Prior (10/26) $158.06M
Calls: $129.07M (82%)
Puts: $28.99M (18%)
Current vs Prior -25.52%
Calls: -25.60%
Puts: -25.15%
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 -59.12%
Calls: -42.67%
Puts: -81.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:00pm) 0.47
Prior (10/26) 0.31
Current vs Prior +49.36%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -14.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 12:00pm) 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 10.17% | 12.10%14.97% | 20.03%
Prior 10.06% | 12.07%15.06% | 20.24%
Current vs Prior +1.02% | +0.23%-0.55% | -1.05%
Prior 7-Day Avg 5.22% | 24.61%27.28% | 19.57%
Current vs 7-Day Avg +94.74% | -50.83%-45.12% | +2.35%
Prior 7-Day Eod 10.06% | 12.07%15.07% | 20.25%
Current vs 7-Day Eod +1.02% | +0.23%-0.61% | -1.11%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.15% | 3.97%
Calls: 3.31% | 4.52%
Puts: 2.98% | 3.42%
Prior 3.29% | 3.20%
Calls: 3.28% | 3.64%
Puts: 3.31% | 2.76%
Current vs Prior -4.26% | +24.06%
Prior 7-Day Avg 4.10% | 3.35%
Calls: 3.85% | 3.06%
Puts: 4.35% | 3.24%
Current vs 7-Day Avg -23.20% | +18.66%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($96.02M) vs puts ($21.70M). Extreme bullish P/C ratio of 0.47 - heavy call buying (136,690 calls vs 63,669 puts). P/C ratio rising 49% - 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
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 266 of results (avg 5.6%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 305.005.10$5.052.0%4.9K0.574.2K
$91.00Nov 208.358.55$8.452.4%1240.61544
$100.00Oct 302.322.38$2.352.6%6.7K0.3329.0K
$89.00Oct 307.257.45$7.352.7%980.70855
$90.00Nov 208.909.15$9.032.8%5650.6410.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Nov 2017.7018.00$17.851.7%220.7610.1K
$105.00Oct 3012.0012.25$12.132.1%790.793.8K
$107.00Oct 3013.7514.05$13.902.2%560.83796
$105.00Nov 2013.7014.00$13.852.2%680.6910.1K
$104.00Oct 3011.2011.45$11.332.2%700.77972

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.69, cheapest $0.31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Oct 300.550.59$0.577.0%1.1K0.112.3K
$112.00Oct 300.480.53$0.519.8%1980.102.2K
$110.00Oct 300.640.67$0.664.5%4.7K0.1240.1K
$109.00Oct 300.730.78$0.766.6%2430.141.9K
$108.00Oct 300.830.89$0.867.0%5050.151.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 300.280.33$0.3116.1%5170.06300
$80.00Oct 300.370.39$0.385.3%2.4K0.0713.0K
$81.00Oct 300.470.49$0.484.2%3130.09695
$82.00Oct 300.560.63$0.6011.7%8220.111.9K
$83.00Oct 300.720.77$0.756.7%5480.13795

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.70, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Oct 3017.7519.30$18.528.4%20.969
$77.00Oct 3016.9517.70$17.334.3%840.963
$78.00Oct 3016.0016.75$16.384.6%870.952
$79.00Oct 3014.9016.60$15.7510.8%30.943
$77.00Nov 616.9018.45$17.678.8%--0.9315
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 3017.2018.90$18.059.4%210.90324
$111.00Oct 3017.0017.90$17.455.2%90.89282
$110.00Oct 3016.2516.70$16.482.7%320.875.6K
$109.00Oct 3015.1016.00$15.555.8%190.86668
$112.00Nov 618.1519.40$18.776.7%20.85212

Most actively traded options today. High liquidity = easy entry/exit. 375 active (total vol 110.6K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 302.322.38$2.352.6%6.7K0.3329.0K
$105.00Oct 301.251.30$1.273.9%5.8K0.2120.2K
$93.00Oct 305.005.10$5.052.0%4.9K0.574.2K
$110.00Oct 300.640.67$0.664.5%4.7K0.1240.1K
$110.00Nov 202.152.25$2.204.5%4.1K0.2337.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 204.554.75$4.654.3%4.0K0.3733.0K
$85.00Oct 301.091.14$1.124.5%3.6K0.1811.6K
$80.00Oct 300.370.39$0.385.3%2.4K0.0713.0K
$84.00Oct 300.890.93$0.914.4%2.3K0.151.7K
$87.00Nov 62.302.39$2.343.8%1.9K0.271.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 103.9%, max 113.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$108.00Oct 30Dec 4134.3%63.0%113.2%5071.8K
$86.00Oct 30Dec 4126.2%59.8%111.2%289714
$102.00Oct 30Dec 4132.2%62.7%110.9%1.1K2.8K
$105.00Oct 30Dec 4133.1%63.4%110.0%5.8K20.3K
$103.00Oct 30Dec 4132.2%63.3%108.8%4382.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Oct 30Dec 4126.2%59.8%111.2%2874.7K
$105.00Oct 30Dec 4133.1%63.4%110.0%793.8K
$85.00Oct 30Dec 4126.2%60.2%109.5%3.6K11.6K
$106.00Oct 30Dec 4133.5%63.9%109.0%71.2K
$104.00Oct 30Dec 4132.8%63.6%108.6%70994

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 1.15, avg 2.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$86.00Dec 4$0.93$1.07$0.9374%1.15$84.93
$89.00$90.00Nov 27$0.12$0.88$0.1265%7.33$89.12
$85.00$86.00Nov 27$0.35$0.65$0.3573%1.86$85.35
$91.00$92.00Dec 4$0.22$0.78$0.2260%3.55$91.22
$80.00$81.00Oct 30$0.58$0.42$0.5893%0.72$80.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$104.00Nov 27$0.23$0.77$0.2367%3.35$104.77
$112.00$111.00Oct 30$0.60$0.40$0.6090%0.67$111.40
$110.00$109.00Nov 27$0.50$0.50$0.5076%1.00$109.50
$112.00$111.00Nov 27$0.57$0.43$0.5778%0.75$111.43
$95.00$94.00Dec 4$0.30$0.70$0.3048%2.33$94.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 6.14, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$107.00$108.00Dec 4$0.68$0.68$0.3268%2.13$107.68
$101.00$102.00Nov 27$0.65$0.65$0.3560%1.86$101.65
$105.00$106.00Nov 27$0.46$0.46$0.5467%0.85$105.46
$103.00$104.00Nov 27$0.48$0.48$0.5265%0.92$103.48
$101.00$102.00Dec 4$0.52$0.52$0.4859%1.08$101.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$90.00Nov 27$0.86$0.86$0.1460%6.14$90.14
$87.00$86.00Dec 4$0.70$0.70$0.3069%2.33$86.30
$89.00$88.00Nov 27$0.63$0.63$0.3765%1.70$88.37
$81.00$80.00Dec 4$0.47$0.47$0.5379%0.89$80.53
$93.00$92.00Nov 27$0.67$0.67$0.3356%2.03$92.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.88, cheapest $0.93)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Oct 30Nov 6$0.93128.8%83.5%
$98.00Oct 30Nov 6$0.93131.3%87.6%
$94.00Oct 30Nov 6$1.00128.8%85.4%
$92.00Oct 30Nov 6$0.92128.6%85.2%
$100.00Oct 30Nov 6$0.87131.1%88.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Oct 30Nov 6$0.69128.8%83.5%
$98.00Oct 30Nov 6$0.87131.4%87.6%
$94.00Oct 30Nov 6$0.83128.8%85.4%
$100.00Oct 30Nov 6$0.79131.4%88.1%
$92.00Oct 30Nov 6$0.85128.5%85.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 9.52% of stock, avg 14.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Oct 30$5.05$3.90$8.95$84.05$101.959.52%
$94.00Oct 30$4.53$4.47$9.00$85.00$103.009.57%
$92.00Oct 30$5.58$3.45$9.03$82.97$101.039.60%
$95.00Oct 30$4.10$5.03$9.13$85.87$104.139.71%
$91.00Oct 30$6.15$3.04$9.19$81.81$100.199.77%
$96.00Oct 30$3.70$5.58$9.28$86.72$105.289.87%
$90.00Oct 30$6.73$2.61$9.34$80.66$99.349.93%
$97.00Oct 30$3.30$6.20$9.50$87.50$106.5010.10%
$89.00Oct 30$7.35$2.23$9.58$79.42$98.5810.19%
$98.00Oct 30$2.97$6.83$9.80$88.20$107.8010.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.58% of stock, avg 11.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$99.00$90.00Oct 30$2.64$2.61$5.25$84.75$104.25
$99.00$91.00Oct 30$2.64$3.04$5.68$85.32$104.68
$98.00$90.00Oct 30$2.97$2.61$5.58$84.42$103.58
$98.00$91.00Oct 30$2.97$3.04$6.01$84.99$104.01
$99.00$92.00Oct 30$2.64$3.45$6.09$85.91$105.09
$98.00$92.00Oct 30$2.97$3.45$6.42$85.58$104.42
$97.00$90.00Oct 30$3.30$2.61$5.91$84.09$102.91
$97.00$91.00Oct 30$3.30$3.04$6.34$84.66$103.34
$97.00$92.00Oct 30$3.30$3.45$6.75$85.25$103.75
$100.00$91.00Nov 6$3.22$3.73$6.95$84.05$106.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 4.88, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/82105/106Nov 27$0.83$0.1746%4.88$81.17$105.83
83/84105/106Nov 27$0.80$0.2043%4.00$83.20$105.80
80/81104/105Dec 4$0.77$0.2344%3.35$80.23$104.77
87/88104/105Dec 4$0.85$0.1532%5.67$87.15$104.85
86/87105/106Nov 27$0.78$0.2237%3.55$86.22$105.78
84/85106/107Nov 27$0.70$0.3043%2.33$84.30$106.70
82/83105/106Nov 27$0.67$0.3345%2.03$82.33$105.67
81/82106/107Nov 27$0.62$0.3849%1.63$81.38$106.62
83/84104/105Dec 4$0.71$0.2939%2.45$83.29$104.71
82/83103/104Nov 13$0.62$0.3848%1.63$82.38$103.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$94.00$95.00$96.00Nov 6$0.05$0.956%19.00
$88.00$89.00$90.00Oct 30$0.06$0.947%15.67
$99.00$100.00$101.00Nov 20$0.05$0.954%19.00
$97.00$98.00$99.00Nov 6$0.06$0.945%15.67
$82.00$83.00$84.00Dec 4$0.05$0.953%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$86.00$87.00Oct 30$0.05$0.956%19.00
$83.00$84.00$85.00Oct 30$0.05$0.955%19.00
$88.00$89.00$90.00Oct 30$0.06$0.947%15.67
$99.00$100.00$101.00Nov 6$0.05$0.955%19.00
$100.00$101.00$102.00Oct 30$0.06$0.946%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 $-1.20, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Nov 20-$1.20$3.80
$111.00$112.001:2Oct 30-$0.45$0.55
$110.00$111.001:2Oct 30-$0.48$0.52
$109.00$110.001:2Oct 30-$0.56$0.44
$108.00$109.001:2Oct 30-$0.66$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$78.00$77.001:2Oct 30-$0.13$0.87
$77.00$76.001:2Oct 30-$0.15$0.85
$79.00$78.001:2Oct 30-$0.19$0.81
$80.00$79.001:2Oct 30-$0.24$0.76
$77.00$76.001:2Nov 6-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 5.42%, avg 3.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Dec 4$5.100.436.3%5.42%11.77%18240
$98.00Dec 4$5.600.464.2%5.96%10.18%94
$97.00Dec 4$5.850.483.2%6.22%9.38%711
$107.00Dec 4$3.100.3213.8%3.30%17.09%420
$101.00Dec 4$4.350.417.4%4.63%12.04%38
$96.00Dec 4$6.150.502.1%6.54%8.64%109
$95.00Dec 4$6.600.521.0%7.02%8.05%1536
$100.00Nov 27$4.600.416.3%4.89%11.24%1451.4K
$98.00Nov 27$5.200.454.2%5.53%9.75%10127
$104.00Dec 4$3.500.3510.6%3.72%14.33%18

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 136,690
Total Puts 63,669
Put/Call Ratio 0.47
Net Difference 73,021

Prior's Put/Call Breakdown

Total Calls 188,403
Total Puts 58,755
Put/Call Ratio 0.31
Net Difference 129,648

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