Tour v531
INTC
INTEL CORP
$94.24 +0.53%
◀ 10/28 14:06 ▶

Option Volume

Detail
ℹ
Current (10/28 2:05pm) 236,104
Calls: 146,085 (62%)
Puts: 90,019 (38%)
Prior (10/07) 371,948
Calls: 263,186 (71%)
Puts: 108,762 (29%)
Current vs Prior -36.52%
Calls: -44.49% (Calls)
Puts: -17.23% (Puts)
Prior 7-Day Total 3,873,877
Calls: 2,513,983 (65%)
Puts: 1,359,894 (35%)
Prior 7-Day Average 553,411
Calls: 359,140 (65%)
Puts: 194,270 (35%)
Current vs Prior 7-Day Avg -57.34%
Calls: -59.32%
Puts: -53.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28 2:05pm) $159.40M
Calls: $117.39M (74%)
Puts: $42.01M (26%)
Prior (10/07) $102.56M
Calls: $78.52M (77%)
Puts: $24.04M (23%)
Current vs Prior +55.42%
Calls: +49.50%
Puts: +74.74%
Prior 7-Day Total $1.86B
Calls: $1.10B (59%)
Puts: $755.74M (41%)
Prior 7-Day Average $265.51M
Calls: $157.55M (59%)
Puts: $107.96M (41%)
Current vs Prior 7-Day Avg -39.97%
Calls: -25.49%
Puts: -61.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/28 2:05pm) 0.62
Prior (10/07) 0.41
Current vs Prior +49.11%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +19.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/28 2:05pm) 6,762,718
Calls: 3,487,022 (52%)
Puts: 3,275,696 (48%)
Prior (10/07) 6,303,196
Calls: 3,287,729 (52%)
Puts: 3,015,467 (48%)
Current vs Prior +7.29%
Prior 7-Day Total 46,483,256
Calls: 24,097,767 (52%)
Puts: 22,385,489 (48%)
Prior 7-Day Average 6,640,465
Calls: 3,442,538 (52%)
Puts: 3,197,927 (48%)
Current vs Prior 7-Day Avg +1.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 9.61% | 11.51%14.36% | 19.50%
Prior 9.92% | 11.84%14.59% | 19.69%
Current vs Prior -3.10% | -2.77%-1.62% | -0.96%
Prior 7-Day Avg 6.05% | 11.52%28.78% | 19.90%
Current vs 7-Day Avg +59.01% | -0.03%-50.11% | -2.00%
Prior 7-Day Eod 9.92% | 11.84%14.59% | 19.66%
Current vs 7-Day Eod -3.10% | -2.77%-1.62% | -0.80%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.40% | 3.69%
Calls: 3.39% | 3.74%
Puts: 5.40% | 3.64%
Prior 3.18% | 3.61%
Calls: 3.18% | 3.48%
Puts: 3.18% | 3.74%
Current vs Prior +38.36% | +2.22%
Prior 7-Day Avg 4.21% | 3.23%
Calls: 3.78% | 3.13%
Puts: 4.64% | 3.15%
Current vs 7-Day Avg +4.55% | +14.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($117.39M). Elevated premium activity with dollar volume up 55% vs prior. Bullish P/C ratio of 0.62. 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
14:05BULLISHBULLISHBULLISH
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 262 of results (avg 5.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 302.142.18$2.161.9%7.8K0.3329.8K
$80.00Oct 3014.3014.60$14.452.1%1.2K0.941.8K
$90.00Nov 208.758.95$8.852.3%4180.6410.2K
$90.00Oct 306.506.65$6.582.3%6140.6818.4K
$93.00Nov 136.456.60$6.532.3%5610.57425
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Nov 2017.4517.65$17.551.1%180.7710.1K
$105.00Nov 2013.4013.60$13.501.5%520.6910.1K
$107.00Oct 3013.4513.70$13.581.8%390.84771
$106.00Oct 3012.5512.80$12.682.0%90.821.2K
$100.00Nov 209.759.95$9.852.0%760.5924.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.66, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Oct 300.350.39$0.3710.8%1260.082.0K
$112.00Oct 300.390.44$0.4211.9%1330.082.3K
$111.00Oct 300.470.51$0.498.2%1.7K0.102.8K
$110.00Oct 300.550.58$0.565.4%2.2K0.1138.0K
$109.00Oct 300.620.69$0.6610.6%1410.122.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Oct 300.090.10$0.1010.0%1510.02399
$80.00Oct 300.250.28$0.2711.1%6.4K0.0612.2K
$81.00Oct 300.320.37$0.3514.3%7500.07923
$82.00Oct 300.430.45$0.444.5%2.1K0.092.6K
$83.00Oct 300.550.60$0.578.8%6300.111.2K

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
$76.00Oct 3017.6019.10$18.358.2%240.989
$77.00Oct 3016.5518.20$17.389.5%10.976
$78.00Oct 3015.6517.45$16.5510.9%340.975
$79.00Oct 3014.6516.40$15.5211.3%100.954
$80.00Oct 3014.3014.60$14.452.1%1.2K0.941.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Oct 3018.1519.95$19.059.4%580.91321
$112.00Oct 3017.2519.00$18.139.7%520.91316
$111.00Oct 3016.8518.00$17.436.6%120.90276
$110.00Oct 3016.0016.45$16.232.8%1160.895.5K
$109.00Oct 3014.7015.90$15.307.8%340.87648

Most actively traded options today. High liquidity = easy entry/exit. 386 active (total vol 103.3K, top 7.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 302.142.18$2.161.9%7.8K0.3329.8K
$110.00Nov 202.002.07$2.043.4%6.9K0.2336.8K
$95.00Oct 303.854.05$3.955.1%5.6K0.5011.5K
$94.00Oct 304.354.50$4.433.4%2.4K0.543.3K
$100.00Nov 204.304.50$4.404.5%2.3K0.4136.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 300.250.28$0.2711.1%6.4K0.0612.2K
$82.00Oct 300.430.45$0.444.5%2.1K0.092.6K
$80.00Nov 130.901.06$0.9816.3%1.8K0.132.6K
$85.00Oct 300.860.93$0.907.8%1.7K0.1610.7K
$94.00Oct 304.004.20$4.104.9%1.6K0.471.7K

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 137.5%, max 146.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Dec 4147.1%59.8%146.1%62218.5K
$92.00Oct 30Dec 4148.7%60.9%144.1%2894.6K
$93.00Oct 30Dec 4147.7%60.7%143.5%1.1K4.3K
$88.00Oct 30Dec 4146.3%60.2%142.9%1273.1K
$91.00Oct 30Dec 4147.6%60.8%142.9%1492.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Dec 4147.1%59.8%146.0%1.4K8.5K
$92.00Oct 30Dec 4148.7%60.9%144.1%7404.6K
$93.00Oct 30Dec 4147.6%60.7%143.3%1.6K3.0K
$88.00Oct 30Dec 4146.3%60.2%142.9%56410.2K
$91.00Oct 30Dec 4147.6%60.8%142.8%7043.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 264 found (best R:R 5.67, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$89.00$90.00Nov 27$0.15$0.85$0.1566%5.67$89.15
$83.00$84.00Nov 27$0.45$0.55$0.4579%1.22$83.45
$82.00$84.00Dec 4$1.28$0.72$1.2878%0.56$83.28
$82.50$83.00Nov 20$0.15$0.35$0.1581%2.33$82.65
$94.00$95.00Dec 4$0.28$0.72$0.2854%2.57$94.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$104.00Dec 4$0.42$0.58$0.4266%1.38$104.58
$106.00$105.00Nov 13$0.55$0.45$0.5574%0.82$105.45
$97.00$96.00Dec 4$0.35$0.65$0.3552%1.86$96.65
$95.00$94.00Dec 4$0.32$0.68$0.3248%2.12$94.68
$110.00$109.00Nov 13$0.66$0.34$0.6680%0.52$109.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 0.96, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$97.00Dec 4$0.63$0.63$0.3750%1.70$96.63
$103.00$104.00Nov 27$0.43$0.43$0.5764%0.75$103.43
$97.00$98.00Nov 27$0.55$0.55$0.4552%1.22$97.55
$109.00$110.00Dec 4$0.33$0.33$0.6773%0.49$109.33
$110.00$111.00Nov 27$0.25$0.25$0.7576%0.33$110.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Dec 4$0.49$0.49$0.5180%0.96$80.51
$86.00$85.00Nov 27$0.46$0.46$0.5472%0.85$85.54
$94.00$93.00Dec 4$0.65$0.65$0.3554%1.86$93.35
$91.00$90.00Dec 4$0.57$0.57$0.4360%1.33$90.43
$85.00$84.00Dec 4$0.43$0.43$0.5773%0.75$84.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.89, cheapest $0.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 30Nov 6$0.95148.7%85.2%
$94.00Oct 30Nov 6$0.92149.7%86.5%
$100.00Oct 30Nov 6$0.91152.3%89.3%
$97.00Oct 30Nov 6$0.93151.3%88.5%
$91.00Oct 30Nov 6$0.95147.6%85.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 30Nov 6$0.82148.7%85.2%
$94.00Oct 30Nov 6$0.90149.7%86.4%
$100.00Oct 30Nov 6$0.82152.3%89.3%
$97.00Oct 30Nov 6$0.85151.3%88.5%
$91.00Oct 30Nov 6$0.82147.6%85.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 8.97% of stock, avg 13.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Oct 30$4.90$3.55$8.45$84.55$101.458.97%
$94.00Oct 30$4.43$4.10$8.53$85.47$102.539.05%
$92.00Oct 30$5.43$3.13$8.56$83.44$100.569.08%
$95.00Oct 30$3.95$4.63$8.58$86.42$103.589.10%
$91.00Oct 30$5.98$2.68$8.66$82.34$99.669.19%
$96.00Oct 30$3.53$5.20$8.73$87.27$104.739.26%
$90.00Oct 30$6.58$2.29$8.87$81.13$98.879.41%
$97.00Oct 30$3.15$5.83$8.98$88.02$105.989.53%
$89.00Oct 30$7.23$1.94$9.17$79.83$98.179.73%
$98.00Oct 30$2.78$6.48$9.26$88.74$107.269.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.04% of stock, avg 10.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$99.00$90.00Oct 30$2.46$2.29$4.75$85.25$103.75
$99.00$91.00Oct 30$2.46$2.68$5.14$85.86$104.14
$98.00$90.00Oct 30$2.78$2.29$5.07$84.93$103.07
$98.00$91.00Oct 30$2.78$2.68$5.46$85.54$103.46
$99.00$92.00Oct 30$2.46$3.13$5.59$86.41$104.59
$98.00$92.00Oct 30$2.78$3.13$5.91$86.09$103.91
$97.00$90.00Oct 30$3.15$2.29$5.44$84.56$102.44
$97.00$91.00Oct 30$3.15$2.68$5.83$85.17$102.83
$99.00$93.00Oct 30$2.46$3.55$6.01$86.99$105.01
$97.00$92.00Oct 30$3.15$3.13$6.28$85.72$103.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 2.23, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/81104/105Dec 4$0.69$0.3145%2.23$80.31$104.69
85/86104/105Nov 27$0.68$0.3239%2.13$85.32$104.68
86/87103/104Nov 20$0.66$0.3437%1.94$86.34$103.66
84/85104/105Dec 4$0.63$0.3738%1.70$84.37$104.63
79/80103/104Nov 6$0.40$0.6061%0.67$79.60$103.40
84/85104/105Nov 13$0.53$0.4748%1.13$84.47$104.53
83/84104/105Nov 27$0.57$0.4344%1.33$83.43$104.57
87/88104/105Oct 30$0.47$0.5353%0.89$87.53$104.47
84/85102/103Nov 13$0.57$0.4343%1.33$84.43$102.57
77/78104/105Nov 13$0.39$0.6160%0.64$77.61$104.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$89.00$90.00$91.00Oct 30$0.05$0.957%19.00
$92.00$93.00$94.00Oct 30$0.06$0.947%15.67
$94.00$95.00$96.00Oct 30$0.06$0.947%15.67
$100.00$101.00$102.00Nov 6$0.05$0.955%19.00
$87.00$88.00$89.00Nov 13$0.05$0.955%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$91.00$92.00Nov 6$0.05$0.956%19.00
$90.00$91.00$92.00Oct 30$0.06$0.947%15.67
$95.00$96.00$97.00Oct 30$0.06$0.947%15.67
$101.00$102.00$103.00Oct 30$0.05$0.955%19.00
$95.00$96.00$97.00Nov 20$0.05$0.955%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. 40 found (best net $-1.06, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Nov 20-$1.06$3.94
$112.00$113.001:2Oct 30-$0.32$0.68
$111.00$112.001:2Oct 30-$0.35$0.65
$110.00$111.001:2Oct 30-$0.42$0.58
$109.00$110.001:2Oct 30-$0.46$0.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$78.001:2Oct 30-$0.06$0.94
$77.00$76.001:2Oct 30-$0.06$0.94
$78.00$77.001:2Oct 30-$0.14$0.86
$80.00$79.001:2Oct 30-$0.17$0.83
$81.00$80.001:2Oct 30-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 7.16%, avg 3.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$96.00Dec 4$6.750.501.9%7.16%9.03%614
$95.00Dec 4$7.050.520.8%7.48%8.29%5760
$105.00Dec 4$3.700.3311.4%3.93%15.34%4577
$99.00Dec 4$5.150.445.0%5.46%10.52%212
$98.00Dec 4$5.500.464.0%5.84%9.83%213
$100.00Dec 4$4.800.426.1%5.09%11.21%112276
$101.00Dec 4$4.500.407.2%4.78%11.95%--20
$102.00Dec 4$4.200.388.2%4.46%12.69%--50
$97.00Dec 4$5.750.482.9%6.10%9.03%121
$104.00Dec 4$3.650.3510.4%3.87%14.23%5788

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 146,085
Total Puts 90,019
Put/Call Ratio 0.62
Net Difference 56,066

Prior's Put/Call Breakdown

Total Calls 263,186
Total Puts 108,762
Put/Call Ratio 0.41
Net Difference 154,424

Prior 7-Day Put/Call Summary

Total Calls 2,513,983
Total Puts 1,359,894
Average Put/Call Ratio 0.51
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