Tour v531
INTC
INTEL CORP
$93.59 +3.45%
◀ 10/27 15:00 ▶

Option Volume

Detail
ℹ
Current (10/27 3:00pm) 335,096
Calls: 226,473 (68%)
Puts: 108,623 (32%)
Prior (10/26) 409,555
Calls: 291,424 (71%)
Puts: 118,131 (29%)
Current vs Prior -18.18%
Calls: -22.29% (Calls)
Puts: -8.05% (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 -46.34%
Calls: -42.84%
Puts: -52.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 3:00pm) $198.03M
Calls: $151.43M (76%)
Puts: $46.61M (24%)
Prior (10/26) $263.37M
Calls: $200.56M (76%)
Puts: $62.81M (24%)
Current vs Prior -24.81%
Calls: -24.50%
Puts: -25.80%
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 -31.24%
Calls: -9.60%
Puts: -61.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 3:00pm) 0.48
Prior (10/26) 0.41
Current vs Prior +18.32%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -11.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 3:00pm) 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 10.09% | 11.89%14.70% | 19.78%
Prior 10.06% | 12.07%15.06% | 20.24%
Current vs Prior +0.22% | -1.51%-2.36% | -2.28%
Prior 7-Day Avg 5.22% | 24.61%27.28% | 19.57%
Current vs 7-Day Avg +93.20% | -51.68%-46.11% | +1.08%
Prior 7-Day Eod 10.06% | 12.07%15.07% | 20.25%
Current vs 7-Day Eod +0.22% | -1.51%-2.41% | -2.33%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.18% | 3.14%
Calls: 3.18% | 3.57%
Puts: 3.18% | 2.71%
Prior 3.29% | 3.20%
Calls: 3.28% | 3.64%
Puts: 3.31% | 2.76%
Current vs Prior -3.34% | -1.88%
Prior 7-Day Avg 4.10% | 3.35%
Calls: 3.85% | 3.06%
Puts: 4.35% | 3.24%
Current vs 7-Day Avg -22.47% | -6.15%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($151.43M) vs puts ($46.61M). Extreme bullish P/C ratio of 0.48 - heavy call buying (226,473 calls vs 108,623 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
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 397 of results (avg 4.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 301.721.73$1.730.6%1.5K0.262.7K
$108.00Oct 300.810.82$0.821.2%9760.141.8K
$100.00Oct 302.192.22$2.211.4%9.1K0.3229.0K
$94.00Nov 206.506.60$6.551.5%4410.521.6K
$98.00Oct 302.752.80$2.781.8%7800.373.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Nov 2014.0014.15$14.081.1%1320.7010.1K
$110.00Nov 2018.1018.30$18.201.1%450.7810.1K
$110.00Oct 3016.9517.15$17.051.2%690.895.6K
$107.00Oct 3014.2014.40$14.301.4%620.84796
$106.00Oct 3013.3513.55$13.451.5%150.821.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.62, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 300.460.50$0.488.3%8500.092.2K
$111.00Oct 300.530.59$0.5610.7%1.5K0.102.3K
$110.00Oct 300.620.64$0.633.2%6.1K0.1140.1K
$109.00Oct 300.700.74$0.725.6%3140.131.9K
$108.00Oct 300.810.82$0.821.2%9760.141.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 300.100.11$0.119.1%2.3K0.0311.4K
$78.00Oct 300.230.25$0.248.3%2.0K0.05562
$79.00Oct 300.300.31$0.313.2%5750.06300
$80.00Oct 300.380.40$0.395.1%3.6K0.0813.0K
$81.00Oct 300.490.51$0.504.0%7850.10695

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 3018.2519.15$18.704.8%111.00110
$76.00Oct 3017.4018.30$17.855.0%20.949
$77.00Oct 3016.5517.00$16.772.7%920.943
$78.00Oct 3015.6015.95$15.772.2%930.932
$75.00Nov 618.6019.60$19.105.2%50.9385
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 3018.7519.30$19.022.9%250.91324
$111.00Oct 3017.6018.40$18.004.4%260.90282
$110.00Oct 3016.9517.15$17.051.2%690.895.6K
$109.00Oct 3015.7016.35$16.024.1%260.87668
$112.00Nov 619.1019.85$19.483.9%20.87212

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 165.2K, top 9.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 302.192.22$2.211.4%9.1K0.3229.0K
$105.00Oct 301.181.21$1.192.5%7.1K0.2020.2K
$95.00Oct 303.803.90$3.852.6%6.2K0.4711.4K
$110.00Oct 300.620.64$0.633.2%6.1K0.1140.1K
$110.00Nov 201.951.99$1.972.0%6.0K0.2237.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 204.704.85$4.783.1%4.9K0.3833.0K
$85.00Oct 301.171.21$1.193.4%4.8K0.1911.6K
$84.00Oct 300.951.00$0.985.1%3.6K0.161.7K
$80.00Oct 300.380.40$0.395.1%3.6K0.0813.0K
$94.00Oct 304.654.80$4.723.2%2.8K0.491.3K

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 107.4%, max 111.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Oct 30Dec 4130.7%61.7%111.8%5.8K4.2K
$107.00Oct 30Dec 4138.4%65.6%110.9%7221.8K
$106.00Oct 30Dec 4137.5%65.3%110.7%1.3K1.7K
$91.00Oct 30Dec 4129.5%61.8%109.5%5412.6K
$90.00Oct 30Dec 4129.3%61.8%109.2%1.9K18.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Oct 30Dec 4130.7%61.7%111.8%1.9K2.2K
$106.00Oct 30Dec 4137.5%65.3%110.7%171.2K
$91.00Oct 30Dec 4129.7%61.8%109.8%7472.8K
$90.00Oct 30Dec 4129.4%61.8%109.5%2.2K7.8K
$92.00Oct 30Dec 4129.7%62.1%109.0%9184.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 279 found (best R:R 2.12, avg 2.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$82.00Nov 6$0.60$0.40$0.6086%0.67$81.60
$80.00$81.00Nov 27$0.57$0.43$0.5782%0.75$80.57
$105.00$110.00Nov 20$0.94$4.06$0.9430%4.32$105.94
$78.00$79.00Nov 20$0.65$0.35$0.6586%0.54$78.65
$80.00$81.00Nov 20$0.62$0.38$0.6283%0.61$80.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$112.00$111.00Nov 27$0.32$0.68$0.3279%2.12$111.68
$104.00$101.00Dec 4$1.57$1.43$1.5765%0.91$102.43
$107.00$106.00Nov 27$0.50$0.50$0.5072%1.00$106.50
$109.00$108.00Nov 27$0.60$0.40$0.6075%0.67$108.40
$109.00$108.00Nov 13$0.66$0.34$0.6680%0.52$108.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 188 found (best R:R 0.25, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$96.00Dec 4$0.53$0.53$0.4749%1.13$95.53
$97.00$98.00Nov 27$0.47$0.47$0.5354%0.89$97.47
$109.00$110.00Nov 6$0.15$0.15$0.8583%0.18$109.15
$105.00$106.00Nov 27$0.28$0.28$0.7269%0.39$105.28
$107.00$108.00Oct 30$0.12$0.12$0.8884%0.14$107.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Dec 4$1.01$1.01$3.9981%0.25$78.99
$80.00$75.00Nov 27$0.84$0.84$4.1682%0.20$79.16
$89.00$88.00Nov 27$0.47$0.47$0.5364%0.89$88.53
$88.00$87.00Dec 4$0.45$0.45$0.5566%0.82$87.55
$81.00$80.00Dec 4$0.31$0.31$0.6979%0.45$80.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.81, cheapest $0.77)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Oct 30Nov 6$0.77134.3%87.3%
$100.00Oct 30Nov 6$0.78134.6%88.0%
$98.00Oct 30Nov 6$0.80133.6%87.1%
$97.00Oct 30Nov 6$0.83133.2%87.0%
$93.00Oct 30Nov 6$0.88130.7%84.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Oct 30Nov 6$0.77134.3%87.2%
$100.00Oct 30Nov 6$0.72134.7%88.0%
$98.00Oct 30Nov 6$0.73133.6%87.0%
$97.00Oct 30Nov 6$0.77133.2%86.9%
$93.00Oct 30Nov 6$0.79130.7%84.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 9.51% of stock, avg 13.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Oct 30$5.25$3.65$8.90$83.10$100.909.51%
$93.00Oct 30$4.72$4.18$8.90$84.10$101.909.51%
$91.00Oct 30$5.78$3.20$8.98$82.02$99.989.60%
$94.00Oct 30$4.30$4.72$9.02$84.98$103.029.64%
$90.00Oct 30$6.35$2.78$9.13$80.87$99.139.76%
$95.00Oct 30$3.85$5.28$9.13$85.87$104.139.76%
$96.00Oct 30$3.45$5.88$9.33$86.67$105.339.97%
$89.00Oct 30$6.95$2.39$9.34$79.66$98.349.98%
$97.00Oct 30$3.10$6.53$9.63$87.37$106.6310.29%
$88.00Oct 30$7.60$2.04$9.64$78.36$97.6410.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.62% of stock, avg 10.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$99.00$90.00Oct 30$2.48$2.78$5.26$84.74$104.26
$98.00$90.00Oct 30$2.78$2.78$5.56$84.44$103.56
$99.00$91.00Oct 30$2.48$3.20$5.68$85.32$104.68
$98.00$91.00Oct 30$2.78$3.20$5.98$85.02$103.98
$97.00$90.00Oct 30$3.10$2.78$5.88$84.12$102.88
$97.00$91.00Oct 30$3.10$3.20$6.30$84.70$103.30
$99.00$92.00Oct 30$2.48$3.65$6.13$85.87$105.13
$98.00$92.00Oct 30$2.78$3.65$6.43$85.57$104.43
$97.00$92.00Oct 30$3.10$3.65$6.75$85.25$103.75
$96.00$90.00Oct 30$3.45$2.78$6.23$83.77$102.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 1.44, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
83/84103/104Nov 27$0.59$0.4141%1.44$83.41$103.59
86/87103/104Nov 27$0.65$0.3534%1.86$86.35$103.65
83/84102/103Nov 20$0.58$0.4241%1.38$83.42$102.58
86/87101/102Oct 30$0.52$0.4846%1.08$86.48$101.52
86/87103/104Oct 30$0.47$0.5351%0.89$86.53$103.47
89/90101/102Oct 30$0.62$0.3836%1.63$89.38$101.62
89/90103/104Oct 30$0.57$0.4341%1.33$89.43$103.57
86/87100/101Nov 6$0.61$0.3937%1.56$86.39$100.61
82/83102/103Nov 13$0.51$0.4947%1.04$82.49$102.51
85/86100/101Nov 6$0.58$0.4240%1.38$85.42$100.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$88.00$89.00Oct 30$0.05$0.956%19.00
$91.00$92.00$93.00Nov 6$0.05$0.956%19.00
$92.00$93.00$94.00Nov 6$0.05$0.956%19.00
$90.00$91.00$92.00Nov 13$0.05$0.955%19.00
$96.00$97.00$98.00Nov 13$0.05$0.955%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$96.00$97.00Oct 30$0.05$0.957%19.00
$94.00$95.00$96.00Nov 6$0.05$0.956%19.00
$100.00$101.00$102.00Oct 30$0.05$0.955%19.00
$88.00$89.00$90.00Nov 20$0.05$0.955%19.00
$92.00$93.00$94.00Nov 27$0.05$0.954%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. 39 found (best net $-0.12, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Nov 20-$1.03$3.97
$111.00$112.001:2Oct 30-$0.40$0.60
$110.00$111.001:2Oct 30-$0.49$0.51
$109.00$110.001:2Oct 30-$0.54$0.46
$108.00$109.001:2Oct 30-$0.62$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Nov 27-$0.12$4.88
$80.00$75.001:2Dec 4-$0.20$4.80
$76.00$75.001:2Oct 30-$0.06$0.94
$78.00$77.001:2Oct 30-$0.10$0.90
$77.00$76.001:2Oct 30-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 5.45%, avg 3.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Dec 4$5.100.426.8%5.45%12.30%56240
$99.00Dec 4$5.450.435.8%5.82%11.60%59
$97.00Dec 4$6.150.473.6%6.57%10.21%1711
$96.00Dec 4$6.550.492.6%7.00%9.57%109
$98.00Dec 4$5.750.454.7%6.14%10.86%104
$101.00Dec 4$4.750.407.9%5.08%12.99%138
$102.00Dec 4$4.500.389.0%4.81%13.79%449
$95.00Dec 4$6.950.511.5%7.43%8.93%4036
$104.00Dec 4$4.000.3511.1%4.27%15.40%18
$94.00Dec 4$7.400.530.4%7.91%8.34%968

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 226,473
Total Puts 108,623
Put/Call Ratio 0.48
Net Difference 117,850

Prior's Put/Call Breakdown

Total Calls 291,424
Total Puts 118,131
Put/Call Ratio 0.41
Net Difference 173,293

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