Tour v531
INTC
INTEL CORP
$93.41 +3.25%
◀ 10/27 14:00 ▶

Option Volume

Detail
ℹ
Current (10/27 2:00pm) 298,907
Calls: 200,638 (67%)
Puts: 98,269 (33%)
Prior (10/26) 363,142
Calls: 261,288 (72%)
Puts: 101,854 (28%)
Current vs Prior -17.69%
Calls: -23.21% (Calls)
Puts: -3.52% (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 -52.13%
Calls: -49.36%
Puts: -56.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:00pm) $176.80M
Calls: $135.75M (77%)
Puts: $41.05M (23%)
Prior (10/26) $238.20M
Calls: $189.87M (80%)
Puts: $48.33M (20%)
Current vs Prior -25.78%
Calls: -28.51%
Puts: -15.05%
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 -38.61%
Calls: -18.96%
Puts: -65.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:00pm) 0.49
Prior (10/26) 0.39
Current vs Prior +25.64%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -10.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:00pm) 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 10.04% | 11.92%14.73% | 19.84%
Prior 10.06% | 12.07%15.06% | 20.24%
Current vs Prior -0.22% | -1.32%-2.17% | -1.98%
Prior 7-Day Avg 5.22% | 24.61%27.28% | 19.57%
Current vs 7-Day Avg +92.34% | -51.59%-46.01% | +1.38%
Prior 7-Day Eod 10.06% | 12.07%15.07% | 20.25%
Current vs 7-Day Eod -0.22% | -1.32%-2.22% | -2.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.67% | 3.15%
Calls: 3.21% | 2.69%
Puts: 2.13% | 3.60%
Prior 3.29% | 3.20%
Calls: 3.28% | 3.64%
Puts: 3.31% | 2.76%
Current vs Prior -18.84% | -1.56%
Prior 7-Day Avg 4.10% | 3.35%
Calls: 3.85% | 3.06%
Puts: 4.35% | 3.24%
Current vs 7-Day Avg -34.90% | -5.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($135.75M) vs puts ($41.05M). Extreme bullish P/C ratio of 0.49 - heavy call buying (200,638 calls vs 98,269 puts).

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 382 of results (avg 4.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 309.609.75$9.681.5%1870.811.8K
$90.00Oct 306.206.30$6.251.6%1.8K0.6518.9K
$80.00Nov 1314.6514.90$14.781.7%50.86326
$87.00Oct 308.108.25$8.181.8%1270.751.0K
$82.50Nov 2013.2513.50$13.381.9%30.79333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Nov 2018.3018.40$18.350.5%390.7810.1K
$107.00Oct 3014.3014.45$14.381.0%620.84796
$105.00Nov 2014.1514.30$14.231.1%940.7010.1K
$106.00Oct 3013.4513.60$13.521.1%70.831.2K
$104.00Oct 3011.7011.85$11.771.3%720.79972

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.65, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 300.440.46$0.454.4%2390.092.2K
$111.00Oct 300.500.54$0.527.7%1.2K0.102.3K
$110.00Oct 300.570.60$0.595.1%5.7K0.1140.1K
$109.00Oct 300.650.69$0.676.0%3000.121.9K
$108.00Oct 300.740.76$0.752.7%6000.141.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 300.210.23$0.229.1%2.0K0.05562
$79.00Oct 300.270.30$0.2910.3%5250.06300
$80.00Oct 300.360.38$0.375.4%3.4K0.0713.0K
$81.00Oct 300.460.49$0.486.2%5800.09695
$82.00Oct 300.570.62$0.608.3%1.0K0.111.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.71, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 3018.4019.25$18.834.5%100.98110
$76.00Oct 3017.4018.30$17.855.0%20.979
$77.00Oct 3016.5516.90$16.732.1%920.963
$78.00Oct 3015.6015.95$15.772.2%930.952
$75.00Nov 618.6519.60$19.135.0%50.9585
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 3018.7019.05$18.881.9%250.90324
$111.00Oct 3017.8018.10$17.951.7%250.89282
$110.00Oct 3016.9517.20$17.081.5%680.885.6K
$109.00Oct 3016.0016.25$16.131.5%220.87668
$108.00Oct 3015.1515.35$15.251.3%230.86925

Most actively traded options today. High liquidity = easy entry/exit. 397 active (total vol 154.5K, top 8.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 302.082.12$2.101.9%8.5K0.3129.0K
$105.00Oct 301.121.15$1.142.6%7.0K0.1920.2K
$95.00Oct 303.703.80$3.752.7%6.1K0.4711.4K
$110.00Nov 201.972.06$2.024.5%5.8K0.2237.2K
$93.00Oct 304.604.75$4.683.2%5.7K0.544.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 204.754.85$4.802.1%4.9K0.3833.0K
$85.00Oct 301.151.18$1.172.6%4.5K0.1911.6K
$84.00Oct 300.900.96$0.936.5%3.6K0.161.7K
$80.00Oct 300.360.38$0.375.4%3.4K0.0713.0K
$94.00Oct 304.654.75$4.702.1%2.5K0.491.3K

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 102.1%, max 106.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$107.00Oct 30Dec 4135.2%65.5%106.6%6351.8K
$92.00Oct 30Dec 4128.7%62.4%106.2%1.9K4.6K
$93.00Oct 30Dec 4128.4%62.3%106.0%5.8K4.2K
$105.00Oct 30Dec 4134.0%65.1%105.8%7.0K20.3K
$103.00Oct 30Dec 4133.4%64.9%105.6%5762.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Oct 30Dec 4128.7%62.4%106.2%8614.5K
$93.00Oct 30Dec 4128.4%62.3%106.0%1.7K2.2K
$105.00Oct 30Dec 4134.0%65.1%105.8%1773.8K
$91.00Oct 30Dec 4128.0%62.4%105.2%7212.8K
$94.00Oct 30Dec 4129.3%63.0%105.2%2.5K1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 272 found (best R:R 3.55, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$89.00Dec 4$0.17$0.83$0.1766%4.88$88.17
$80.00$81.00Nov 13$0.51$0.49$0.5186%0.96$80.51
$105.00$110.00Nov 20$0.91$4.09$0.9130%4.49$105.91
$90.00$91.00Dec 4$0.35$0.65$0.3562%1.86$90.35
$87.00$88.00Dec 4$0.43$0.57$0.4368%1.33$87.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$107.00$106.00Nov 27$0.22$0.78$0.2272%3.55$106.78
$103.00$102.00Nov 27$0.22$0.78$0.2266%3.55$102.78
$105.00$104.00Nov 27$0.27$0.73$0.2769%2.70$104.73
$112.00$111.00Nov 27$0.50$0.50$0.5078%1.00$111.50
$106.00$105.00Dec 4$0.42$0.58$0.4268%1.38$105.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 183 found (best R:R 0.21, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$97.00Dec 4$0.55$0.55$0.4550%1.22$96.55
$109.00$110.00Nov 27$0.29$0.29$0.7174%0.41$109.29
$106.00$107.00Dec 4$0.35$0.35$0.6568%0.54$106.35
$100.00$101.00Dec 4$0.43$0.43$0.5758%0.75$100.43
$107.00$108.00Oct 30$0.13$0.13$0.8785%0.15$107.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Nov 27$0.87$0.87$4.1382%0.21$79.13
$89.00$88.00Dec 4$0.63$0.63$0.3764%1.70$88.37
$81.00$80.00Dec 4$0.47$0.47$0.5379%0.89$80.53
$80.00$75.00Dec 4$0.92$0.92$4.0881%0.23$79.08
$87.00$86.00Dec 4$0.52$0.52$0.4868%1.08$86.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.85, cheapest $0.83)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Oct 30Nov 6$0.89131.4%87.0%
$91.00Oct 30Nov 6$0.90128.0%83.7%
$92.00Oct 30Nov 6$0.87128.7%84.7%
$98.00Oct 30Nov 6$0.89131.2%87.1%
$99.00Oct 30Nov 6$0.85131.7%87.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Oct 30Nov 6$0.83131.4%87.0%
$91.00Oct 30Nov 6$0.77128.0%83.7%
$92.00Oct 30Nov 6$0.82128.7%84.7%
$98.00Oct 30Nov 6$0.78131.2%87.1%
$99.00Oct 30Nov 6$0.83131.7%87.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 9.45% of stock, avg 13.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Oct 30$4.68$4.15$8.83$84.17$101.839.45%
$92.00Oct 30$5.18$3.68$8.86$83.14$100.869.49%
$91.00Oct 30$5.68$3.20$8.88$82.12$99.889.51%
$94.00Oct 30$4.18$4.70$8.88$85.12$102.889.51%
$90.00Oct 30$6.25$2.77$9.02$80.98$99.029.66%
$95.00Oct 30$3.75$5.28$9.03$85.97$104.039.67%
$89.00Oct 30$6.85$2.38$9.23$79.77$98.239.88%
$96.00Oct 30$3.40$5.88$9.28$86.72$105.289.93%
$88.00Oct 30$7.50$2.02$9.52$78.48$97.5210.19%
$97.00Oct 30$3.04$6.50$9.54$87.46$106.5410.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.53% of stock, avg 11.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$99.00$90.00Oct 30$2.40$2.77$5.17$84.83$104.17
$98.00$90.00Oct 30$2.69$2.77$5.46$84.54$103.46
$99.00$91.00Oct 30$2.40$3.20$5.60$85.40$104.60
$98.00$91.00Oct 30$2.69$3.20$5.89$85.11$103.89
$97.00$90.00Oct 30$3.04$2.77$5.81$84.19$102.81
$97.00$91.00Oct 30$3.04$3.20$6.24$84.76$103.24
$99.00$92.00Oct 30$2.40$3.68$6.08$85.92$105.08
$98.00$92.00Oct 30$2.69$3.68$6.37$85.63$104.37
$96.00$90.00Oct 30$3.40$2.77$6.17$83.83$102.17
$97.00$92.00Oct 30$3.04$3.68$6.72$85.28$103.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 1.78, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
87/8899/100Oct 30$0.64$0.3638%1.78$87.36$99.64
87/88101/102Oct 30$0.58$0.4244%1.38$87.42$101.58
84/8599/100Oct 30$0.54$0.4647%1.17$84.46$99.54
84/85101/102Oct 30$0.48$0.5253%0.92$84.52$101.48
83/84102/103Nov 6$0.51$0.4950%1.04$83.49$102.51
88/8999/100Oct 30$0.66$0.3434%1.94$88.34$99.66
88/89101/102Oct 30$0.60$0.4040%1.50$88.40$101.60
86/87102/103Nov 6$0.58$0.4242%1.38$86.42$102.58
87/88103/104Oct 30$0.51$0.4948%1.04$87.49$103.51
75/76102/103Nov 6$0.36$0.6464%0.56$75.64$102.36

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
$88.00$89.00$90.00Oct 30$0.05$0.957%19.00
$89.00$90.00$91.00Nov 13$0.05$0.955%19.00
$95.00$96.00$97.00Nov 13$0.05$0.955%19.00
$97.00$98.00$99.00Oct 30$0.06$0.946%15.67
$85.00$86.00$87.00Oct 30$0.06$0.946%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$93.00$94.00Nov 6$0.05$0.956%19.00
$85.00$86.00$87.00Nov 6$0.05$0.955%19.00
$86.00$87.00$88.00Oct 30$0.06$0.946%15.67
$100.00$101.00$102.00Nov 6$0.05$0.955%19.00
$87.00$88.00$89.00Nov 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. 40 found (best net $-0.08, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Nov 20-$1.11$3.89
$111.00$112.001:2Oct 30-$0.38$0.62
$110.00$111.001:2Oct 30-$0.45$0.55
$109.00$110.001:2Oct 30-$0.51$0.49
$108.00$109.001:2Oct 30-$0.59$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Nov 27-$0.08$4.92
$80.00$75.001:2Dec 4-$0.35$4.65
$77.00$76.001:2Oct 30-$0.07$0.93
$76.00$75.001:2Oct 30-$0.08$0.92
$78.00$77.001:2Oct 30-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 6.26%, avg 3.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Dec 4$5.850.464.9%6.26%11.18%104
$100.00Dec 4$5.150.427.0%5.51%12.57%54240
$99.00Dec 4$5.450.446.0%5.83%11.82%19
$96.00Dec 4$6.600.502.8%7.07%9.84%109
$97.00Dec 4$6.150.483.8%6.58%10.43%711
$101.00Dec 4$4.800.408.1%5.14%13.26%138
$94.00Dec 4$7.450.540.6%7.98%8.61%758
$95.00Dec 4$6.950.521.7%7.44%9.14%3636
$102.00Dec 4$4.500.389.2%4.82%14.01%449
$103.00Dec 4$4.250.3610.3%4.55%14.82%1631

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 200,638
Total Puts 98,269
Put/Call Ratio 0.49
Net Difference 102,369

Prior's Put/Call Breakdown

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

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