Tour v531
INTC
INTEL CORP
$94.03 +0.31%
◀ 10/28 10:00 ▶

Option Volume

Detail
ℹ
Current (10/28 10:00am) 35,956
Calls: 25,488 (71%)
Puts: 10,468 (29%)
Prior (10/27) 65,220
Calls: 40,897 (63%)
Puts: 24,323 (37%)
Current vs Prior -44.87%
Calls: -37.68% (Calls)
Puts: -56.96% (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 -94.24%
Calls: -93.57%
Puts: -95.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28 10:00am) $26.94M
Calls: $22.85M (85%)
Puts: $4.10M (15%)
Prior (10/27) $25.67M
Calls: $18.69M (73%)
Puts: $6.98M (27%)
Current vs Prior +4.97%
Calls: +22.24%
Puts: -41.29%
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 -90.64%
Calls: -86.36%
Puts: -96.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/28 10:00am) 0.41
Prior (10/27) 0.59
Current vs Prior -30.94%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -24.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/28 10:00am) 6,762,718
Calls: 3,487,022 (52%)
Puts: 3,275,696 (48%)
Prior (10/27) 6,705,588
Calls: 3,446,984 (51%)
Puts: 3,258,604 (49%)
Current vs Prior +0.85%
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 +1.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 9.68% | 11.60%14.44% | 19.48%
Prior 10.06% | 12.07%15.06% | 20.24%
Current vs Prior -3.84% | -3.91%-4.09% | -3.73%
Prior 7-Day Avg 5.22% | 24.61%27.28% | 19.57%
Current vs 7-Day Avg +85.37% | -52.86%-47.07% | -0.43%
Prior 7-Day Eod 10.06% | 12.07%14.59% | 19.66%
Current vs 7-Day Eod -3.84% | -3.91%-1.04% | -0.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.15% | 3.70%
Calls: 1.16% | 4.73%
Puts: 3.14% | 2.66%
Prior 3.29% | 3.20%
Calls: 3.28% | 3.64%
Puts: 3.31% | 2.76%
Current vs Prior -34.65% | +15.62%
Prior 7-Day Avg 4.10% | 3.35%
Calls: 3.85% | 3.06%
Puts: 4.35% | 3.24%
Current vs 7-Day Avg -47.58% | +10.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($22.85M) vs puts ($4.10M). Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (25,488 calls vs 10,468 puts). P/C ratio dropping 31% - sentiment shifting bullish.

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
16:00BULLISHBULLISHBULLISH
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 315 of results (avg 4.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 302.122.13$2.130.5%2.0K0.3229.8K
$94.00Oct 304.304.35$4.321.2%7910.533.3K
$87.00Oct 308.458.60$8.521.8%110.78970
$98.00Oct 302.712.76$2.741.8%1300.393.4K
$80.00Oct 3014.2514.55$14.402.1%4630.941.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Nov 2017.6017.85$17.731.4%40.7710.1K
$103.00Oct 3010.3010.45$10.381.4%260.76387
$105.00Nov 2013.5513.75$13.651.5%10.7010.1K
$102.00Oct 309.509.65$9.571.6%20.731.2K
$90.00Oct 302.372.41$2.391.7%5660.338.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.62, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 300.410.44$0.437.0%230.092.3K
$111.00Oct 300.470.51$0.498.2%600.102.8K
$110.00Oct 300.560.58$0.573.5%8570.1138.0K
$109.00Oct 300.620.68$0.659.2%590.122.0K
$108.00Oct 300.720.79$0.769.2%1140.142.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 300.130.15$0.1414.3%170.03759
$79.00Oct 300.220.23$0.234.3%550.05426
$80.00Oct 300.280.30$0.296.9%2960.0612.2K
$81.00Oct 300.360.39$0.387.9%250.08923
$82.00Oct 300.470.50$0.496.1%1440.102.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 187 found (avg delta 0.70, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 3014.8515.80$15.336.2%20.954
$80.00Oct 3014.2514.55$14.402.1%4630.941.8K
$77.00Nov 616.9517.95$17.455.7%--0.9415
$78.00Nov 616.0516.85$16.454.9%--0.9331
$81.00Oct 3013.3013.75$13.533.3%40.9223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 3018.0518.80$18.434.1%--0.90316
$111.00Oct 3017.1017.85$17.484.3%30.89276
$110.00Oct 3016.3016.60$16.451.8%80.885.5K
$109.00Oct 3015.3515.85$15.603.2%110.87648
$112.00Nov 618.4519.15$18.803.7%20.86212

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 20.0K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 302.122.13$2.130.5%2.0K0.3229.8K
$95.00Oct 303.803.90$3.852.6%1.9K0.4911.5K
$110.00Oct 300.560.58$0.573.5%8570.1138.0K
$94.00Oct 304.304.35$4.321.2%7910.533.3K
$105.00Oct 301.111.14$1.132.7%4680.1917.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 303.603.80$3.705.4%6730.443.0K
$90.00Oct 302.372.41$2.391.7%5660.338.4K
$85.00Oct 300.940.98$0.964.2%5120.1710.7K
$94.00Oct 304.204.30$4.252.4%4500.471.7K
$80.00Nov 201.361.43$1.405.0%3520.1536.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 129.3%, max 140.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Oct 30Dec 4144.0%59.8%140.6%904.6K
$93.00Oct 30Dec 4143.6%59.8%140.2%1724.3K
$91.00Oct 30Dec 4143.4%59.9%139.3%282.5K
$94.00Oct 30Dec 4144.5%61.6%134.4%8133.4K
$90.00Oct 30Dec 4143.0%61.4%133.1%13518.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Oct 30Dec 4143.6%59.8%140.2%6733.0K
$92.00Oct 30Dec 4143.4%59.8%139.7%2234.6K
$91.00Oct 30Dec 4143.1%59.9%138.7%833.0K
$94.00Oct 30Dec 4144.5%61.6%134.4%4501.7K
$107.00Oct 30Nov 27152.4%65.4%133.2%5820

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 261 found (best R:R 1.06, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$82.00Dec 4$0.97$1.03$0.9782%1.06$80.97
$88.00$89.00Dec 4$0.25$0.75$0.2566%3.00$88.25
$88.00$89.00Nov 27$0.29$0.71$0.2967%2.45$88.29
$86.00$87.00Dec 4$0.37$0.63$0.3771%1.70$86.37
$81.00$82.00Nov 27$0.50$0.50$0.5081%1.00$81.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$111.00$110.00Nov 27$0.49$0.51$0.4978%1.04$110.51
$97.00$96.00Dec 4$0.30$0.70$0.3052%2.33$96.70
$106.00$105.00Nov 27$0.50$0.50$0.5070%1.00$105.50
$104.00$103.00Nov 27$0.50$0.50$0.5067%1.00$103.50
$82.00$81.00Nov 27$0.10$0.90$0.1020%9.00$81.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 3.00, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$103.00$104.00Dec 4$0.52$0.52$0.4863%1.08$103.52
$108.00$110.00Dec 4$0.61$0.61$1.3970%0.44$108.61
$102.00$103.00Nov 27$0.40$0.40$0.6063%0.67$102.40
$96.00$97.00Nov 27$0.52$0.52$0.4851%1.08$96.52
$104.00$105.00Nov 27$0.35$0.35$0.6567%0.54$104.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$94.00$93.00Dec 4$0.75$0.75$0.2554%3.00$93.25
$83.00$82.00Nov 27$0.39$0.39$0.6178%0.64$82.61
$87.00$86.00Nov 27$0.42$0.42$0.5870%0.72$86.58
$89.00$88.00Dec 4$0.45$0.45$0.5564%0.82$88.55
$93.00$92.00Nov 13$0.53$0.53$0.4756%1.13$92.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.88, cheapest $0.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Oct 30Nov 6$0.90147.3%87.6%
$99.00Oct 30Nov 6$0.91147.3%88.0%
$98.00Oct 30Nov 6$0.91146.5%87.6%
$94.00Oct 30Nov 6$0.96144.5%85.7%
$100.00Oct 30Nov 6$0.90147.4%88.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Oct 30Nov 6$0.80147.3%87.9%
$99.00Oct 30Nov 6$0.82147.3%88.3%
$100.00Oct 30Nov 6$0.82147.4%88.7%
$94.00Oct 30Nov 6$0.83144.5%85.8%
$98.00Oct 30Nov 6$0.80146.5%87.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 9.02% of stock, avg 13.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Oct 30$4.78$3.70$8.48$84.52$101.489.02%
$94.00Oct 30$4.32$4.25$8.57$85.43$102.579.11%
$92.00Oct 30$5.33$3.25$8.58$83.42$100.589.12%
$95.00Oct 30$3.85$4.78$8.63$86.37$103.639.18%
$91.00Oct 30$5.88$2.79$8.67$82.33$99.679.22%
$96.00Oct 30$3.45$5.35$8.80$87.20$104.809.36%
$90.00Oct 30$6.48$2.39$8.87$81.13$98.879.43%
$97.00Oct 30$3.10$5.98$9.08$87.92$106.089.66%
$89.00Oct 30$7.13$2.03$9.16$79.84$98.169.74%
$98.00Oct 30$2.74$6.65$9.39$88.61$107.399.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 5.12% of stock, avg 10.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$99.00$90.00Oct 30$2.42$2.39$4.81$85.19$103.81
$99.00$91.00Oct 30$2.42$2.79$5.21$85.79$104.21
$98.00$90.00Oct 30$2.74$2.39$5.13$84.87$103.13
$98.00$91.00Oct 30$2.74$2.79$5.53$85.47$103.53
$99.00$92.00Oct 30$2.42$3.25$5.67$86.33$104.67
$97.00$90.00Oct 30$3.10$2.39$5.49$84.51$102.49
$98.00$92.00Oct 30$2.74$3.25$5.99$86.01$103.99
$97.00$91.00Oct 30$3.10$2.79$5.89$85.11$102.89
$100.00$90.00Nov 6$3.03$3.20$6.23$83.77$106.23
$97.00$92.00Oct 30$3.10$3.25$6.35$85.65$103.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 2.85, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/83104/105Nov 27$0.74$0.2645%2.85$82.26$104.74
86/87104/105Nov 27$0.77$0.2336%3.35$86.23$104.77
80/81104/105Nov 27$0.61$0.3948%1.56$80.39$104.61
88/89104/105Nov 27$0.77$0.2332%3.35$88.23$104.77
87/88104/105Nov 27$0.73$0.2734%2.70$87.27$104.73
83/84104/105Nov 27$0.63$0.3743%1.70$83.37$104.63
84/85104/105Nov 27$0.64$0.3641%1.78$84.36$104.64
85/86104/105Nov 13$0.57$0.4345%1.33$85.43$104.57
87/88104/105Nov 13$0.62$0.3840%1.63$87.38$104.62
85/86104/105Nov 27$0.63$0.3739%1.70$85.37$104.63

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
$90.00$91.00$92.00Oct 30$0.05$0.957%19.00
$96.00$97.00$98.00Nov 6$0.05$0.956%19.00
$91.00$92.00$93.00Nov 13$0.05$0.956%19.00
$92.00$93.00$94.00Nov 13$0.05$0.956%19.00
$95.00$96.00$97.00Nov 13$0.05$0.955%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$91.00$92.00Oct 30$0.06$0.947%15.67
$93.00$94.00$95.00Nov 13$0.05$0.955%19.00
$95.00$96.00$97.00Oct 30$0.06$0.947%15.67
$84.00$85.00$86.00Nov 6$0.05$0.955%19.00
$103.00$104.00$105.00Oct 30$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. 37 found (best net $-1.04, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Nov 20-$1.04$3.96
$111.00$112.001:2Oct 30-$0.37$0.63
$110.00$111.001:2Oct 30-$0.41$0.59
$109.00$110.001:2Oct 30-$0.49$0.51
$108.00$109.001:2Oct 30-$0.54$0.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$76.001:2Oct 30-$0.08$0.92
$78.00$77.001:2Oct 30-$0.09$0.91
$79.00$78.001:2Oct 30-$0.15$0.85
$80.00$79.001:2Oct 30-$0.17$0.83
$81.00$80.001:2Oct 30-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 7.18%, avg 3.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$96.00Dec 4$6.750.502.1%7.18%9.27%314
$97.00Dec 4$6.150.483.2%6.54%9.70%121
$100.00Dec 4$5.050.426.3%5.37%11.72%9276
$101.00Dec 4$4.650.417.4%4.95%12.36%--20
$95.00Dec 4$7.000.521.0%7.44%8.48%1560
$99.00Dec 4$5.300.445.3%5.64%10.92%212
$98.00Dec 4$5.650.464.2%6.01%10.23%--13
$102.00Dec 4$4.350.398.5%4.63%13.10%--50
$103.00Dec 4$4.100.379.5%4.36%13.90%--43
$104.00Dec 4$3.850.3510.6%4.09%14.70%28

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 25,488
Total Puts 10,468
Put/Call Ratio 0.41
Net Difference 15,020

Prior's Put/Call Breakdown

Total Calls 40,897
Total Puts 24,323
Put/Call Ratio 0.59
Net Difference 16,574

Prior 7-Day Put/Call Summary

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

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