Tour v531
INTC
INTEL CORP
$92.65 +1.04%
◀ 10/21 14:00 ▶

Option Volume

Detail
ℹ
Current (10/21 2:00pm) 316,875
Calls: 224,866 (71%)
Puts: 92,009 (29%)
Prior (10/20) 427,225
Calls: 291,101 (68%)
Puts: 136,124 (32%)
Current vs Prior -25.83%
Calls: -22.75% (Calls)
Puts: -32.41% (Puts)
Prior 7-Day Total 5,723,265
Calls: 3,626,106 (63%)
Puts: 2,097,159 (37%)
Prior 7-Day Average 817,609
Calls: 518,015 (63%)
Puts: 299,594 (37%)
Current vs Prior 7-Day Avg -61.24%
Calls: -56.59%
Puts: -69.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/21 2:00pm) $140.70M
Calls: $102.34M (73%)
Puts: $38.36M (27%)
Prior (10/20) $277.88M
Calls: $215.57M (78%)
Puts: $62.32M (22%)
Current vs Prior -49.37%
Calls: -52.53%
Puts: -38.44%
Prior 7-Day Total $2.37B
Calls: $1.51B (63%)
Puts: $868.24M (37%)
Prior 7-Day Average $339.04M
Calls: $215.00M (63%)
Puts: $124.03M (37%)
Current vs Prior 7-Day Avg -58.50%
Calls: -52.40%
Puts: -69.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/21 2:00pm) 0.41
Prior (10/20) 0.47
Current vs Prior -12.50%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -29.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/21 2:00pm) 6,642,051
Calls: 3,463,308 (52%)
Puts: 3,178,743 (48%)
Prior (10/20) 6,474,000
Calls: 3,340,000 (52%)
Puts: 3,134,000 (48%)
Current vs Prior +2.60%
Prior 7-Day Total 45,974,655
Calls: 23,995,570 (52%)
Puts: 21,979,085 (48%)
Prior 7-Day Average 6,567,807
Calls: 3,427,938 (52%)
Puts: 3,139,869 (48%)
Current vs Prior 7-Day Avg +1.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 4.95% | 11.29%15.41% | 20.90%
Prior 5.83% | 11.65%16.14% | 20.99%
Current vs Prior -15.09% | -3.07%-4.51% | -0.47%
Prior 7-Day Avg 4.57% | 33.89%21.58% | 18.21%
Current vs 7-Day Avg +8.47% | -66.68%-28.58% | +14.75%
Prior 7-Day Eod 5.83% | 11.65%16.14% | 20.99%
Current vs 7-Day Eod -15.09% | -3.07%-4.51% | -0.47%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.47% | 2.87%
Calls: 0.83% | 2.81%
Puts: 4.11% | 2.92%
Prior 3.70% | 3.27%
Calls: 4.69% | 3.67%
Puts: 2.71% | 2.87%
Current vs Prior -33.24% | -12.23%
Prior 7-Day Avg 3.08% | 3.22%
Calls: 3.30% | 2.70%
Puts: 2.87% | 3.24%
Current vs 7-Day Avg -19.88% | -10.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($102.34M). Extreme bullish P/C ratio of 0.41 - heavy call buying (224,866 calls vs 92,009 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
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 356 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 232.392.41$2.400.8%11.3K0.5610.8K
$92.50Nov 207.207.30$7.251.4%2180.5411.9K
$94.00Nov 206.556.65$6.601.5%1790.511.1K
$80.00Nov 2014.9015.15$15.031.7%130.8111.2K
$75.00Oct 2317.6017.90$17.751.7%4.2K0.99940
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Nov 279.059.15$9.101.1%30.53104
$99.00Oct 308.909.00$8.951.1%200.661.1K
$100.00Nov 2011.3511.50$11.431.3%2480.6124.8K
$94.00Nov 207.557.65$7.601.3%180.49458
$110.00Oct 2317.2017.45$17.331.4%691.002.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.47, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 230.150.16$0.166.3%1.9K0.0615.1K
$103.00Oct 230.120.13$0.137.7%1.6K0.059.1K
$104.00Oct 230.090.10$0.1010.0%1.2K0.044.0K
$105.00Oct 230.070.08$0.0812.5%2.0K0.0316.9K
$106.00Oct 230.050.06$0.0616.7%4190.023.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 230.170.19$0.1811.1%2.4K0.074.6K
$84.00Oct 230.130.14$0.147.1%7320.052.1K
$86.00Oct 230.240.25$0.254.0%7700.103.2K
$87.00Oct 230.330.36$0.358.6%4.6K0.133.1K
$80.00Oct 230.050.06$0.0616.7%3.3K0.026.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 190 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 2317.6017.90$17.751.7%4.2K0.99940
$77.00Oct 2315.6015.90$15.751.9%4.9K0.9980
$76.00Oct 2316.6016.90$16.751.8%6.3K0.99776
$79.00Oct 2313.6013.90$13.752.2%300.98654
$80.00Oct 2312.6512.90$12.782.0%1020.98353
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 2312.2512.50$12.382.0%2031.003.4K
$106.00Oct 2313.2013.55$13.382.6%171.00792
$107.00Oct 2314.2014.60$14.402.8%401.00627
$108.00Oct 2315.1515.55$15.352.6%411.00445
$109.00Oct 2316.1016.45$16.272.2%1141.00422

Most actively traded options today. High liquidity = easy entry/exit. 354 active (total vol 218.5K, top 21.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 230.270.28$0.283.6%21.5K0.1132.8K
$95.00Oct 231.131.15$1.141.8%15.7K0.3415.2K
$92.00Oct 232.392.41$2.400.8%11.3K0.5610.8K
$93.00Oct 231.871.91$1.892.1%7.3K0.4910.9K
$97.00Oct 230.630.67$0.656.2%6.3K0.224.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 231.691.72$1.711.8%4.8K0.446.3K
$87.00Oct 230.330.36$0.358.6%4.6K0.133.1K
$90.00Oct 230.910.94$0.933.2%4.2K0.298.9K
$80.00Oct 300.800.84$0.824.9%3.8K0.127.3K
$91.00Oct 231.261.30$1.283.1%3.5K0.362.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 18.4%, max 21.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Oct 23Nov 2774.0%61.1%21.2%735356
$93.00Oct 23Nov 2772.7%60.5%20.3%7.3K11.0K
$89.00Oct 23Nov 2773.2%60.9%20.1%473486
$91.00Oct 23Nov 2772.5%60.4%19.9%4.3K7.4K
$92.00Oct 23Nov 2772.7%60.8%19.7%11.5K10.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Oct 23Nov 2774.0%61.1%21.2%3.1K4.0K
$93.00Oct 23Nov 2772.7%60.5%20.3%2.7K2.3K
$89.00Oct 23Nov 2773.2%60.9%20.1%1.6K3.0K
$91.00Oct 23Nov 2772.5%60.4%19.9%3.6K2.8K
$92.00Oct 23Nov 2772.7%60.8%19.7%4.8K6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 4.38, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Nov 20$0.93$4.07$0.9330%4.38$105.93
$95.00$96.00Nov 27$0.33$0.67$0.3349%2.03$95.33
$98.00$99.00Nov 13$0.25$0.75$0.2541%3.00$98.25
$100.00$101.00Nov 13$0.22$0.78$0.2237%3.55$100.22
$97.00$98.00Nov 6$0.27$0.73$0.2742%2.70$97.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$109.00Nov 27$0.55$0.45$0.5576%0.82$109.45
$97.00$96.00Nov 27$0.50$0.50$0.5055%1.00$96.50
$102.00$101.00Nov 27$0.62$0.38$0.6264%0.61$101.38
$99.00$98.00Nov 27$0.57$0.43$0.5759%0.75$98.43
$93.00$92.50Nov 20$0.23$0.27$0.2347%1.17$92.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.42, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.00$98.00Oct 23$0.17$0.17$0.8378%0.20$97.17
$96.00$97.00Oct 23$0.22$0.22$0.7872%0.28$96.22
$96.00$97.00Nov 27$0.45$0.45$0.5553%0.82$96.45
$98.00$99.00Oct 23$0.12$0.12$0.8883%0.14$98.12
$103.00$104.00Nov 13$0.28$0.28$0.7269%0.39$103.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Nov 27$1.49$1.49$3.5171%0.42$83.51
$85.00$80.00Nov 13$1.34$1.34$3.6672%0.37$83.66
$85.00$80.00Oct 30$1.01$1.01$3.9976%0.25$83.99
$80.00$75.00Nov 27$0.95$0.95$4.0580%0.23$79.05
$80.00$75.00Nov 13$0.80$0.80$4.2082%0.19$79.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.92, cheapest $2.93)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 23Oct 30$2.9372.7%84.9%
$91.00Oct 23Oct 30$2.8872.5%84.7%
$94.00Oct 23Oct 30$2.9773.5%86.6%
$95.00Oct 23Oct 30$2.9474.0%87.3%
$93.00Oct 23Oct 30$3.0172.7%86.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 23Oct 30$2.8972.7%85.0%
$91.00Oct 23Oct 30$2.8272.5%84.8%
$94.00Oct 23Oct 30$2.9373.5%86.6%
$95.00Oct 23Oct 30$2.8574.0%87.3%
$93.00Oct 23Oct 30$2.9472.7%86.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 4.40% of stock, avg 13.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Oct 23$1.89$2.19$4.08$88.92$97.084.40%
$92.00Oct 23$2.40$1.71$4.11$87.89$96.114.44%
$94.00Oct 23$1.48$2.77$4.25$89.75$98.254.59%
$91.00Oct 23$3.00$1.28$4.28$86.72$95.284.62%
$95.00Oct 23$1.14$3.43$4.57$90.43$99.574.93%
$90.00Oct 23$3.65$0.93$4.58$85.42$94.584.94%
$96.00Oct 23$0.87$4.13$5.00$91.00$101.005.40%
$89.00Oct 23$4.40$0.68$5.08$83.92$94.085.48%
$97.00Oct 23$0.65$4.95$5.60$91.40$102.606.04%
$88.00Oct 23$5.20$0.49$5.69$82.31$93.696.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.23% of stock, avg 9.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.00$88.00Oct 23$0.65$0.49$1.14$86.86$98.14
$97.00$89.00Oct 23$0.65$0.68$1.33$87.67$98.33
$96.00$88.00Oct 23$0.87$0.49$1.36$86.64$97.36
$96.00$89.00Oct 23$0.87$0.68$1.55$87.45$97.55
$97.00$90.00Oct 23$0.65$0.93$1.58$88.42$98.58
$96.00$90.00Oct 23$0.87$0.93$1.80$88.20$97.80
$95.00$88.00Oct 23$1.14$0.49$1.63$86.37$96.63
$95.00$89.00Oct 23$1.14$0.68$1.82$87.18$96.82
$95.00$90.00Oct 23$1.14$0.93$2.07$87.93$97.07
$97.00$91.00Oct 23$0.65$1.28$1.93$89.07$98.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 1.86, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
86/87101/102Nov 6$0.65$0.3536%1.86$86.35$101.65
82/83101/102Nov 6$0.54$0.4646%1.17$82.46$101.54
85/86101/102Nov 6$0.61$0.3938%1.56$85.39$101.61
83/84101/102Nov 6$0.56$0.4443%1.27$83.44$101.56
84/85101/102Nov 6$0.57$0.4341%1.33$84.43$101.57
80/81101/102Nov 6$0.48$0.5250%0.92$80.52$101.48
79/80101/102Nov 6$0.46$0.5452%0.85$79.54$101.46
86/87102/103Oct 30$0.54$0.4643%1.17$86.46$102.54
78/79101/102Nov 6$0.44$0.5653%0.79$78.56$101.44
85/86102/103Oct 30$0.51$0.4946%1.04$85.49$102.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 10.90, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Nov 27$0.42$4.5817%10.90
$95.00$96.00$97.00Oct 23$0.05$0.9512%19.00
$93.00$94.00$95.00Oct 23$0.07$0.9315%13.29
$96.00$97.00$98.00Oct 23$0.05$0.9510%19.00
$94.00$95.00$96.00Oct 23$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$89.00$90.00Oct 23$0.06$0.9412%15.67
$90.00$91.00$92.00Oct 23$0.08$0.9215%11.50
$87.00$88.00$89.00Oct 23$0.05$0.9510%19.00
$93.00$94.00$95.00Oct 23$0.08$0.9215%11.50
$92.00$93.00$94.00Oct 23$0.10$0.9015%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.31, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$104.00$105.001:2Oct 23-$0.06$0.94
$103.00$104.001:2Oct 23-$0.07$0.93
$101.00$102.001:2Oct 23-$0.11$0.89
$102.00$103.001:2Oct 23-$0.10$0.90
$100.00$101.001:2Oct 23-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Nov 13-$0.31$4.69
$80.00$75.001:2Nov 13-$0.05$4.95
$85.00$80.001:2Nov 27-$0.75$4.25
$80.00$75.001:2Nov 27-$0.34$4.66
$78.00$75.001:2Nov 6-$0.26$2.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 5.02%, avg 3.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Nov 27$4.650.407.9%5.02%12.95%92894
$97.00Nov 27$5.600.454.7%6.04%10.74%269
$94.00Nov 27$6.850.521.5%7.39%8.85%43154
$99.00Nov 27$4.950.416.8%5.34%12.20%34124
$96.00Nov 27$5.950.473.6%6.42%10.04%896
$98.00Nov 27$5.200.435.8%5.61%11.39%1283
$95.00Nov 27$6.350.492.5%6.85%9.39%27445
$101.00Nov 27$4.300.389.0%4.64%13.65%--134
$93.00Nov 27$7.200.530.4%7.77%8.15%1090
$102.00Nov 27$4.000.3610.1%4.32%14.41%4123

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 224,866
Total Puts 92,009
Put/Call Ratio 0.41
Net Difference 132,857

Prior's Put/Call Breakdown

Total Calls 291,101
Total Puts 136,124
Put/Call Ratio 0.47
Net Difference 154,977

Prior 7-Day Put/Call Summary

Total Calls 3,626,106
Total Puts 2,097,159
Average Put/Call Ratio 0.58
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