Tour v531
INTC
INTEL CORP
$87.26 -6.14%
◀ 10/22 11:00 ▶

Option Volume

Detail
ℹ
Current (10/22 11:00am) 316,408
Calls: 202,902 (64%)
Puts: 113,506 (36%)
Prior (10/21) 157,043
Calls: 111,026 (71%)
Puts: 46,017 (29%)
Current vs Prior +101.48%
Calls: +82.75% (Calls)
Puts: +146.66% (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 -61.30%
Calls: -60.83%
Puts: -62.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 11:00am) $119.99M
Calls: $62.51M (52%)
Puts: $57.48M (48%)
Prior (10/21) $50.15M
Calls: $34.12M (68%)
Puts: $16.03M (32%)
Current vs Prior +139.26%
Calls: +83.22%
Puts: +258.50%
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 -64.61%
Calls: -70.93%
Puts: -53.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 11:00am) 0.56
Prior (10/21) 0.41
Current vs Prior +34.97%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -3.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22 11:00am) 6,750,347
Calls: 3,529,085 (52%)
Puts: 3,221,262 (48%)
Prior (10/21) 6,642,051
Calls: 3,463,308 (52%)
Puts: 3,178,743 (48%)
Current vs Prior +1.63%
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 +2.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 4.00% | 11.30%15.73% | 20.95%
Prior 5.83% | 11.65%16.14% | 20.99%
Current vs Prior -31.45% | -2.99%-2.52% | -0.22%
Prior 7-Day Avg 4.57% | 33.89%21.58% | 18.21%
Current vs 7-Day Avg -12.43% | -66.65%-27.09% | +15.04%
Prior 7-Day Eod 5.83% | 11.65%16.14% | 20.99%
Current vs 7-Day Eod -31.45% | -2.99%-2.52% | -0.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.10% | 3.04%
Calls: 2.45% | 3.11%
Puts: 3.76% | 2.98%
Prior 3.70% | 3.27%
Calls: 4.69% | 3.67%
Puts: 2.71% | 2.87%
Current vs Prior -16.22% | -7.03%
Prior 7-Day Avg 3.08% | 3.22%
Calls: 3.30% | 2.70%
Puts: 2.87% | 3.24%
Current vs 7-Day Avg +0.56% | -5.51%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 139% vs prior. Unusually high activity with volume up 101% vs prior - elevated interest. Bullish P/C ratio of 0.56. P/C ratio rising 35% - 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
14:00BULLISHBULLISHBULLISH
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 294 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Nov 206.706.80$6.751.5%550.531.5K
$82.00Nov 209.659.80$9.731.5%10.6621
$83.00Nov 209.059.20$9.131.6%10.6448
$70.00Nov 2018.4018.75$18.581.9%170.8856.6K
$90.00Nov 135.055.15$5.102.0%1650.47214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 2011.3011.45$11.381.3%350.6312.3K
$90.00Nov 67.007.10$7.051.4%610.543.5K
$92.50Nov 209.609.75$9.681.5%740.5814.3K
$100.00Nov 2015.0015.25$15.131.7%2760.7225.2K
$96.00Nov 2012.0012.20$12.101.7%120.65375

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 230.050.06$0.0616.7%6.1K0.0414.7K
$94.00Oct 230.080.09$0.0911.1%3.8K0.058.2K
$93.00Oct 230.120.13$0.137.7%9.4K0.0711.6K
$92.00Oct 230.180.21$0.2015.0%5.8K0.1110.9K
$91.00Oct 230.300.32$0.316.5%5.5K0.173.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 230.130.15$0.1414.3%4580.072.6K
$80.00Oct 230.090.10$0.1010.0%9240.056.1K
$82.00Oct 230.180.21$0.2015.0%7180.092.0K
$83.00Oct 230.280.31$0.3010.0%1.6K0.142.1K
$84.00Oct 230.410.46$0.4411.4%1.9K0.191.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 173 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 2317.0517.45$17.252.3%21.00108
$75.00Oct 2312.1012.45$12.272.9%5.4K1.0097
$76.00Oct 2311.1011.50$11.303.5%5.6K1.0053
$77.00Oct 2310.1510.50$10.333.4%3001.00183
$78.00Oct 239.109.50$9.304.3%1011.00208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 2314.5515.40$14.985.7%130.993.2K
$103.00Oct 2315.5516.20$15.884.1%170.99790
$100.00Oct 2312.6013.00$12.803.1%1740.994.6K
$104.00Oct 2316.5517.25$16.904.1%340.991.2K
$101.00Oct 2313.5514.00$13.783.3%440.991.7K

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 201.8K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Oct 230.750.78$0.773.9%14.4K0.33431
$90.00Oct 230.480.51$0.506.0%12.4K0.243.7K
$88.00Oct 231.121.15$1.142.6%9.4K0.43909
$93.00Oct 230.120.13$0.137.7%9.4K0.0711.6K
$95.00Oct 230.050.06$0.0616.7%6.1K0.0414.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Oct 304.955.10$5.033.0%9.1K0.5010.3K
$87.00Oct 231.301.37$1.345.2%6.9K0.463.7K
$88.00Oct 231.821.89$1.863.8%5.1K0.574.1K
$86.00Oct 230.930.97$0.954.2%4.8K0.364.7K
$90.00Oct 233.153.30$3.224.7%4.7K0.769.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 17.7%, max 29.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Oct 23Dec 475.0%62.0%21.1%1.1K255
$88.00Oct 23Dec 472.9%60.3%21.0%9.4K909
$85.00Oct 23Nov 2776.1%63.3%20.3%254505
$87.00Oct 23Dec 473.3%62.2%17.8%3.0K452
$84.00Oct 23Nov 2078.4%67.5%16.1%914106
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Oct 23Dec 478.4%60.6%29.5%1.9K1.9K
$85.00Oct 23Dec 476.1%61.0%24.7%3.3K5.6K
$88.00Oct 23Dec 472.9%60.3%21.0%5.3K4.1K
$86.00Oct 23Nov 2775.0%63.0%19.0%4.8K4.7K
$87.00Oct 23Dec 473.3%62.2%17.8%7.0K3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 3.55, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$83.00Nov 27$1.53$1.47$1.5370%0.96$81.53
$80.00$85.00Nov 13$2.90$2.10$2.9072%0.72$82.90
$85.00$86.00Nov 27$0.20$0.80$0.2059%4.00$85.20
$81.00$86.00Dec 4$2.85$2.15$2.8569%0.75$83.85
$95.00$96.00Nov 27$0.18$0.82$0.1838%4.56$95.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$103.00$102.00Nov 27$0.22$0.78$0.2276%3.55$102.78
$97.00$96.00Nov 27$0.20$0.80$0.2066%4.00$96.80
$101.00$100.00Nov 27$0.28$0.72$0.2873%2.57$100.72
$99.00$98.00Nov 27$0.40$0.60$0.4069%1.50$98.60
$93.00$92.00Nov 27$0.32$0.68$0.3258%2.12$92.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.36, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$101.00$102.00Dec 4$0.45$0.45$0.5569%0.82$101.45
$88.00$89.00Dec 4$0.62$0.62$0.3846%1.63$88.62
$97.00$99.00Dec 4$0.77$0.77$1.2363%0.63$97.77
$103.00$104.00Dec 4$0.34$0.34$0.6672%0.52$103.34
$89.00$90.00Dec 4$0.53$0.53$0.4748%1.13$89.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Nov 13$1.33$1.33$3.6772%0.36$78.67
$80.00$75.00Nov 27$1.44$1.44$3.5670%0.40$78.56
$85.00$82.00Nov 27$1.42$1.42$1.5859%0.90$83.58
$75.00$70.00Nov 27$0.98$0.98$4.0280%0.24$74.02
$87.00$85.00Dec 4$1.14$1.14$0.8656%1.33$85.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.15, cheapest $3.02)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 23Oct 30$3.1075.0%88.7%
$87.00Oct 23Oct 30$3.2073.3%88.2%
$89.00Oct 23Oct 30$3.1872.7%90.2%
$88.00Oct 23Oct 30$3.2472.9%90.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 23Oct 30$3.0275.0%88.7%
$87.00Oct 23Oct 30$3.1673.3%88.2%
$89.00Oct 23Oct 30$3.0972.7%90.2%
$88.00Oct 23Oct 30$3.1772.9%90.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 3.40% of stock, avg 13.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Oct 23$1.63$1.34$2.97$84.03$89.973.40%
$88.00Oct 23$1.14$1.86$3.00$85.00$91.003.44%
$86.00Oct 23$2.23$0.95$3.18$82.82$89.183.64%
$89.00Oct 23$0.77$2.49$3.26$85.74$92.263.74%
$85.00Oct 23$2.90$0.66$3.56$81.44$88.564.08%
$90.00Oct 23$0.50$3.22$3.72$86.28$93.724.26%
$84.00Oct 23$3.70$0.44$4.14$79.86$88.144.74%
$91.00Oct 23$0.31$4.05$4.36$86.64$95.365.00%
$83.00Oct 23$4.58$0.30$4.88$78.12$87.885.59%
$92.00Oct 23$0.20$4.97$5.17$86.83$97.175.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.57% of stock, avg 10.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Oct 23$0.20$0.30$0.50$82.50$92.50
$91.00$83.00Oct 23$0.31$0.30$0.61$82.39$91.61
$92.00$84.00Oct 23$0.20$0.44$0.64$83.36$92.64
$91.00$84.00Oct 23$0.31$0.44$0.75$83.25$91.75
$90.00$83.00Oct 23$0.50$0.30$0.80$82.20$90.80
$90.00$84.00Oct 23$0.50$0.44$0.94$83.06$90.94
$92.00$85.00Oct 23$0.20$0.66$0.86$84.14$92.86
$91.00$85.00Oct 23$0.31$0.66$0.97$84.03$91.97
$90.00$85.00Oct 23$0.50$0.66$1.16$83.84$91.16
$89.00$83.00Oct 23$0.77$0.30$1.07$81.93$90.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 1.86, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/82101/102Dec 4$0.65$0.3536%1.86$81.35$101.65
80/8197/98Nov 6$0.58$0.4242%1.38$80.42$97.58
81/8296/97Oct 30$0.55$0.4544%1.22$81.45$96.55
80/8196/97Nov 13$0.62$0.3836%1.63$80.38$96.62
80/8195/96Nov 13$0.64$0.3634%1.78$80.36$95.64
78/7997/98Nov 6$0.51$0.4947%1.04$78.49$97.51
80/8196/97Nov 6$0.58$0.4240%1.38$80.42$96.58
82/8397/98Nov 6$0.61$0.3937%1.56$82.39$97.61
81/8293/94Oct 30$0.62$0.3836%1.63$81.38$93.62
81/8294/95Oct 30$0.59$0.4139%1.44$81.41$94.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$86.00$87.00Oct 23$0.07$0.9319%13.29
$86.00$87.00$88.00Oct 23$0.11$0.8921%8.09
$88.00$89.00$90.00Oct 23$0.10$0.9019%9.00
$89.00$90.00$91.00Oct 23$0.08$0.9216%11.50
$87.00$88.00$89.00Oct 23$0.12$0.8821%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$84.00$85.00$86.00Oct 23$0.07$0.9316%13.29
$70.00$72.50$75.00Nov 20$0.08$2.428%30.25
$70.00$75.00$80.00Nov 27$0.46$4.5417%9.87
$85.00$86.00$87.00Oct 23$0.10$0.9020%9.00
$87.00$88.00$89.00Oct 23$0.11$0.8921%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.31, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$91.001:2Oct 23-$0.12$0.88
$89.00$90.001:2Oct 23-$0.23$0.77
$91.00$92.001:2Oct 23-$0.09$0.91
$92.00$93.001:2Oct 23-$0.06$0.94
$88.00$89.001:2Oct 23-$0.40$0.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Nov 13-$0.31$4.69
$75.00$70.001:2Nov 13$0.00$5.00
$75.00$70.001:2Nov 27-$0.23$4.77
$80.00$75.001:2Nov 27-$0.75$4.25
$75.00$70.001:2Oct 23$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 5.50%, avg 3.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Dec 4$4.800.427.7%5.50%13.22%1--
$95.00Dec 4$4.500.408.9%5.16%14.03%10--
$91.00Dec 4$5.800.484.3%6.65%10.93%6--
$90.00Dec 4$6.200.503.1%7.11%10.25%6--
$97.00Dec 4$3.950.3711.2%4.53%15.69%2--
$96.00Dec 4$4.200.3810.0%4.81%14.83%4--
$89.00Dec 4$6.600.522.0%7.56%9.56%12--
$100.00Dec 4$3.350.3214.6%3.84%18.44%42--
$88.00Dec 4$7.000.540.8%8.02%8.87%9--
$99.00Dec 4$3.450.3313.4%3.95%17.41%1--

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 202,902
Total Puts 113,506
Put/Call Ratio 0.56
Net Difference 89,396

Prior's Put/Call Breakdown

Total Calls 111,026
Total Puts 46,017
Put/Call Ratio 0.41
Net Difference 65,009

Prior 7-Day Put/Call Summary

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