Tour v531
INTC
INTEL CORP
$93.90 +3.79%
◀ 10/27 13:00 ▶

Option Volume

Detail
ℹ
Current (10/27 1:00pm) 261,422
Calls: 179,977 (69%)
Puts: 81,445 (31%)
Prior (10/26) 305,172
Calls: 226,737 (74%)
Puts: 78,435 (26%)
Current vs Prior -14.34%
Calls: -20.62% (Calls)
Puts: +3.84% (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 -58.14%
Calls: -54.57%
Puts: -64.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 1:00pm) $152.40M
Calls: $122.52M (80%)
Puts: $29.89M (20%)
Prior (10/26) $197.87M
Calls: $160.83M (81%)
Puts: $37.04M (19%)
Current vs Prior -22.98%
Calls: -23.82%
Puts: -19.32%
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 -47.08%
Calls: -26.86%
Puts: -75.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 1:00pm) 0.45
Prior (10/26) 0.35
Current vs Prior +30.82%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -16.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 1:00pm) 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 10.01% | 11.96%14.78% | 19.91%
Prior 10.06% | 12.07%15.06% | 20.24%
Current vs Prior -0.53% | -0.95%-1.83% | -1.60%
Prior 7-Day Avg 5.22% | 24.61%27.28% | 19.57%
Current vs 7-Day Avg +91.75% | -51.41%-45.82% | +1.78%
Prior 7-Day Eod 10.06% | 12.07%15.07% | 20.25%
Current vs 7-Day Eod -0.53% | -0.95%-1.89% | -1.65%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.20% | 3.10%
Calls: 3.04% | 3.42%
Puts: 3.36% | 2.79%
Prior 3.29% | 3.20%
Calls: 3.28% | 3.64%
Puts: 3.31% | 2.76%
Current vs Prior -2.74% | -3.13%
Prior 7-Day Avg 4.10% | 3.35%
Calls: 3.85% | 3.06%
Puts: 4.35% | 3.24%
Current vs 7-Day Avg -21.98% | -7.34%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($122.52M) vs puts ($29.89M). Extreme bullish P/C ratio of 0.45 - heavy call buying (179,977 calls vs 81,445 puts). P/C ratio rising 31% - 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
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 322 of results (avg 4.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 208.758.90$8.821.7%6200.6310.2K
$100.00Oct 302.262.30$2.281.8%8.0K0.3329.0K
$85.00Oct 3010.0010.20$10.102.0%1810.821.8K
$94.00Nov 206.756.90$6.832.2%2200.541.6K
$102.00Oct 301.771.81$1.792.2%1.3K0.272.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Nov 2013.8514.00$13.931.1%900.6910.1K
$110.00Nov 2017.9518.15$18.051.1%240.7710.1K
$106.00Oct 3013.0513.20$13.131.1%50.821.2K
$105.00Nov 612.9013.05$12.981.2%1000.751.3K
$90.00Oct 302.592.63$2.611.5%1.8K0.347.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.64, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 300.470.50$0.496.1%2050.092.2K
$111.00Oct 300.540.58$0.567.1%1.2K0.102.3K
$109.00Oct 300.690.75$0.728.3%2890.131.9K
$110.00Oct 300.620.65$0.644.7%5.3K0.1240.1K
$108.00Oct 300.780.86$0.829.8%5780.141.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 300.170.18$0.185.6%6920.04880
$79.00Oct 300.270.29$0.287.1%5210.06300
$78.00Oct 300.220.23$0.234.3%1.9K0.05562
$80.00Oct 300.360.37$0.372.7%2.5K0.0713.0K
$81.00Oct 300.440.49$0.4710.6%5320.09695

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 195 found (avg delta 0.70, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Oct 3017.4018.55$17.986.4%20.979
$77.00Oct 3016.9517.35$17.152.3%920.963
$78.00Oct 3016.0016.40$16.202.5%930.952
$79.00Oct 3014.6015.70$15.157.3%30.943
$77.00Nov 616.7018.00$17.357.5%--0.9315
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 3018.4019.00$18.703.2%240.90324
$111.00Oct 3017.4018.10$17.753.9%160.89282
$110.00Oct 3016.5016.80$16.651.8%360.885.6K
$109.00Oct 3015.6016.10$15.853.2%200.86668
$108.00Oct 3014.6515.00$14.832.4%220.85925

Most actively traded options today. High liquidity = easy entry/exit. 382 active (total vol 136.4K, top 8.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 302.262.30$2.281.8%8.0K0.3329.0K
$105.00Oct 301.221.25$1.232.4%6.7K0.2020.2K
$93.00Oct 304.855.00$4.933.0%5.6K0.564.2K
$95.00Oct 303.954.10$4.033.7%5.6K0.4911.4K
$110.00Oct 300.620.65$0.644.7%5.3K0.1240.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 204.604.75$4.683.2%4.9K0.3733.0K
$85.00Oct 301.081.10$1.091.8%4.0K0.1811.6K
$80.00Oct 300.360.37$0.372.7%2.5K0.0713.0K
$84.00Oct 300.870.90$0.893.4%2.5K0.151.7K
$94.00Oct 304.404.55$4.473.4%2.4K0.481.3K

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 103.0%, max 115.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Oct 30Dec 4124.6%58.0%115.0%300714
$94.00Oct 30Dec 4128.4%61.2%109.8%3.9K2.7K
$105.00Oct 30Dec 4133.4%64.5%106.7%6.7K20.3K
$96.00Oct 30Dec 4130.2%63.2%106.1%1.3K8.6K
$104.00Oct 30Dec 4132.7%64.4%106.1%2.0K2.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Oct 30Dec 4124.6%58.0%115.0%3284.7K
$94.00Oct 30Dec 4128.4%61.2%109.8%2.4K1.3K
$105.00Oct 30Dec 4133.4%64.5%106.7%1273.8K
$96.00Oct 30Dec 4130.2%63.2%106.1%761.1K
$104.00Oct 30Dec 4132.7%64.4%106.1%71994

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 269 found (best R:R 14.38, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$108.00$110.00Dec 4$0.13$1.87$0.1328%14.38$108.13
$84.00$86.00Dec 4$1.18$0.82$1.1874%0.69$85.18
$90.00$91.00Dec 4$0.34$0.66$0.3462%1.94$90.34
$105.00$110.00Nov 20$0.98$4.02$0.9831%4.10$105.98
$105.00$106.00Dec 4$0.10$0.90$0.1033%9.00$105.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$103.00$102.00Nov 27$0.27$0.73$0.2765%2.70$102.73
$98.00$97.00Nov 27$0.18$0.82$0.1855%4.56$97.82
$105.00$104.00Nov 27$0.35$0.65$0.3568%1.86$104.65
$112.00$111.00Nov 27$0.50$0.50$0.5078%1.00$111.50
$107.00$106.00Nov 27$0.43$0.57$0.4371%1.33$106.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 3.55, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$96.00Dec 4$0.70$0.70$0.3048%2.33$95.70
$107.00$108.00Dec 4$0.41$0.41$0.5970%0.69$107.41
$103.00$104.00Dec 4$0.45$0.45$0.5563%0.82$103.45
$97.00$98.00Dec 4$0.55$0.55$0.4552%1.22$97.55
$102.00$103.00Nov 27$0.42$0.42$0.5863%0.72$102.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.00$86.00Dec 4$0.78$0.78$0.2268%3.55$86.22
$81.00$80.00Dec 4$0.43$0.43$0.5779%0.75$80.57
$90.00$89.00Dec 4$0.58$0.58$0.4262%1.38$89.42
$89.00$88.00Nov 27$0.47$0.47$0.5365%0.89$88.53
$89.00$88.00Dec 4$0.47$0.47$0.5364%0.89$88.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.88, cheapest $0.78)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Oct 30Nov 6$0.85131.0%87.7%
$99.00Oct 30Nov 6$0.87131.1%87.7%
$94.00Oct 30Nov 6$0.93128.4%85.3%
$91.00Oct 30Nov 6$0.92127.6%84.6%
$98.00Oct 30Nov 6$0.90130.8%87.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Oct 30Nov 6$0.78131.0%87.7%
$99.00Oct 30Nov 6$0.85131.1%87.7%
$94.00Oct 30Nov 6$0.91128.4%85.3%
$91.00Oct 30Nov 6$0.84127.6%84.6%
$98.00Oct 30Nov 6$0.83130.8%87.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 9.46% of stock, avg 14.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Oct 30$4.93$3.95$8.88$84.12$101.889.46%
$92.00Oct 30$5.45$3.47$8.92$83.08$100.929.50%
$94.00Oct 30$4.47$4.47$8.94$85.06$102.949.52%
$91.00Oct 30$5.98$3.04$9.02$81.98$100.029.61%
$95.00Oct 30$4.03$5.03$9.06$85.94$104.069.65%
$90.00Oct 30$6.58$2.61$9.19$80.81$99.199.79%
$96.00Oct 30$3.63$5.63$9.26$86.74$105.269.86%
$89.00Oct 30$7.20$2.23$9.43$79.57$98.4310.04%
$97.00Oct 30$3.22$6.25$9.47$87.53$106.4710.09%
$88.00Oct 30$7.88$1.90$9.78$78.22$97.7810.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.53% of stock, avg 11.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$99.00$90.00Oct 30$2.58$2.61$5.19$84.81$104.19
$99.00$91.00Oct 30$2.58$3.04$5.62$85.38$104.62
$98.00$90.00Oct 30$2.90$2.61$5.51$84.49$103.51
$98.00$91.00Oct 30$2.90$3.04$5.94$85.06$103.94
$99.00$92.00Oct 30$2.58$3.47$6.05$85.95$105.05
$97.00$90.00Oct 30$3.22$2.61$5.83$84.17$102.83
$98.00$92.00Oct 30$2.90$3.47$6.37$85.63$104.37
$97.00$91.00Oct 30$3.22$3.04$6.26$84.74$103.26
$97.00$92.00Oct 30$3.22$3.47$6.69$85.31$103.69
$96.00$90.00Oct 30$3.63$2.61$6.24$83.76$102.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 2.12, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/81104/105Dec 4$0.68$0.3244%2.12$80.32$104.68
88/89103/104Nov 6$0.63$0.3738%1.70$88.37$103.63
83/84104/105Dec 4$0.61$0.3939%1.56$83.39$104.61
88/89102/103Nov 6$0.64$0.3636%1.78$88.36$102.64
89/90101/102Oct 30$0.63$0.3737%1.70$89.37$101.63
88/89101/102Nov 6$0.66$0.3434%1.94$88.34$101.66
87/88101/102Oct 30$0.56$0.4444%1.27$87.44$101.56
89/90103/104Oct 30$0.57$0.4342%1.33$89.43$103.57
86/87101/102Oct 30$0.52$0.4847%1.08$86.48$101.52
87/88103/104Oct 30$0.50$0.5049%1.00$87.50$103.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$93.00$94.00Oct 30$0.06$0.947%15.67
$91.00$92.00$93.00Nov 13$0.05$0.955%19.00
$92.00$93.00$94.00Nov 13$0.05$0.955%19.00
$88.00$89.00$90.00Oct 30$0.06$0.947%15.67
$83.00$84.00$85.00Nov 20$0.05$0.954%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$93.00$94.00$95.00Nov 13$0.05$0.955%19.00
$94.00$95.00$96.00Nov 13$0.05$0.955%19.00
$101.00$102.00$103.00Nov 13$0.05$0.954%19.00
$81.00$82.00$83.00Oct 30$0.05$0.954%19.00
$95.00$96.00$97.00Nov 6$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. 32 found (best net $-1.14, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Nov 20-$1.14$3.86
$111.00$112.001:2Oct 30-$0.42$0.58
$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-$0.62$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$76.001:2Oct 30-$0.12$0.88
$78.00$77.001:2Oct 30-$0.13$0.87
$80.00$79.001:2Oct 30-$0.19$0.81
$79.00$78.001:2Oct 30-$0.18$0.82
$81.00$80.001:2Oct 30-$0.27$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 6.55%, avg 3.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Dec 4$6.150.483.3%6.55%9.85%711
$98.00Dec 4$5.750.464.4%6.12%10.49%104
$100.00Dec 4$5.050.426.5%5.38%11.87%51240
$101.00Dec 4$4.750.407.6%5.06%12.62%138
$103.00Dec 4$4.200.379.7%4.47%14.16%--31
$102.00Dec 4$4.350.398.6%4.63%13.26%449
$94.00Dec 4$7.450.540.1%7.93%8.04%518
$95.00Dec 4$6.800.521.2%7.24%8.41%1536
$106.00Dec 4$3.350.3212.9%3.57%16.45%13
$96.00Dec 4$6.150.502.2%6.55%8.79%109

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 179,977
Total Puts 81,445
Put/Call Ratio 0.45
Net Difference 98,532

Prior's Put/Call Breakdown

Total Calls 226,737
Total Puts 78,435
Put/Call Ratio 0.35
Net Difference 148,302

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