Tour v531
INTC
INTEL CORP
$87.68 -5.68%
◀ 10/22 12:00 ▶

Option Volume

Detail
ℹ
Current (10/22 12:00pm) 471,498
Calls: 294,243 (62%)
Puts: 177,255 (38%)
Prior (10/21) 222,804
Calls: 156,671 (70%)
Puts: 66,133 (30%)
Current vs Prior +111.62%
Calls: +87.81% (Calls)
Puts: +168.03% (Puts)
Prior 7-Day Total 4,985,497
Calls: 3,139,335 (63%)
Puts: 1,846,162 (37%)
Prior 7-Day Average 712,213
Calls: 448,476 (63%)
Puts: 263,737 (37%)
Current vs Prior 7-Day Avg -33.80%
Calls: -34.39%
Puts: -32.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 12:00pm) $187.43M
Calls: $94.43M (50%)
Puts: $93.00M (50%)
Prior (10/21) $90.46M
Calls: $65.58M (73%)
Puts: $24.88M (27%)
Current vs Prior +107.19%
Calls: +43.98%
Puts: +273.84%
Prior 7-Day Total $2.08B
Calls: $1.28B (61%)
Puts: $803.09M (39%)
Prior 7-Day Average $297.49M
Calls: $182.77M (61%)
Puts: $114.73M (39%)
Current vs Prior 7-Day Avg -37.00%
Calls: -48.33%
Puts: -18.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:00pm) 0.60
Prior (10/21) 0.42
Current vs Prior +42.71%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +5.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22 12:00pm) 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 46,069,216
Calls: 24,013,048 (52%)
Puts: 22,056,168 (48%)
Prior 7-Day Average 6,581,316
Calls: 3,430,435 (52%)
Puts: 3,150,881 (48%)
Current vs Prior 7-Day Avg +2.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 3.97% | 11.18%15.62% | 21.04%
Prior 4.95% | 11.29%15.41% | 20.90%
Current vs Prior -19.89% | -1.00%+1.38% | +0.70%
Prior 7-Day Avg 4.82% | 34.76%22.87% | 18.47%
Current vs 7-Day Avg -17.64% | -67.84%-31.68% | +13.93%
Prior 7-Day Eod 4.95% | 11.29%16.14% | 20.99%
Current vs 7-Day Eod -19.89% | -1.00%-3.20% | +0.23%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.76% | 4.08%
Calls: 2.16% | 4.00%
Puts: 7.36% | 4.17%
Prior 2.47% | 2.87%
Calls: 0.83% | 2.81%
Puts: 4.11% | 2.92%
Current vs Prior +92.71% | +42.16%
Prior 7-Day Avg 2.85% | 3.37%
Calls: 2.74% | 2.87%
Puts: 2.96% | 3.43%
Current vs 7-Day Avg +67.10% | +20.91%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 107% vs prior. Unusually high activity with volume up 112% vs prior - elevated interest. Bullish P/C ratio of 0.60. P/C ratio rising 43% - 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
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH

📈 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 287 of results (avg 4.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Nov 206.907.00$6.951.4%1780.541.5K
$90.00Nov 205.755.85$5.801.7%9650.489.7K
$87.00Oct 231.831.87$1.852.2%6.3K0.58452
$86.00Nov 207.557.75$7.652.6%730.5830
$80.00Oct 309.309.55$9.432.7%290.77660
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Nov 209.359.50$9.431.6%3020.5714.3K
$100.00Nov 2014.6514.90$14.781.7%3060.7225.2K
$95.00Nov 69.9510.15$10.052.0%1020.673.5K
$105.00Nov 2018.7519.15$18.952.1%9400.7910.7K
$95.00Nov 2010.9511.20$11.082.3%920.6212.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.52, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 230.130.15$0.1414.3%11.0K0.0811.6K
$95.00Oct 230.050.06$0.0616.7%7.3K0.0414.7K
$94.00Oct 230.090.10$0.1010.0%5.1K0.068.2K
$92.00Oct 230.220.24$0.238.7%6.2K0.1310.9K
$91.00Oct 230.350.38$0.378.1%7.1K0.193.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Oct 230.230.25$0.248.3%1.9K0.122.1K
$84.00Oct 230.340.39$0.3713.5%2.2K0.171.9K
$85.00Oct 230.510.58$0.5413.0%4.5K0.245.6K
$86.00Oct 230.770.82$0.806.2%6.2K0.324.7K
$75.00Oct 300.730.77$0.755.3%8900.127.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 177 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 2312.3012.80$12.554.0%5.9K1.0097
$76.00Oct 2311.3011.90$11.605.2%6.9K1.0053
$77.00Oct 2310.3511.05$10.706.5%1.1K1.00183
$78.00Oct 239.359.90$9.635.7%1011.00208
$79.00Oct 238.358.85$8.605.8%20.94659
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 2317.1518.60$17.888.1%801.003.2K
$102.00Oct 2314.1515.40$14.788.5%130.993.2K
$103.00Oct 2315.2516.50$15.887.9%280.99790
$104.00Oct 2316.2017.70$16.958.8%350.991.2K
$100.00Oct 2312.2512.65$12.453.2%1920.994.6K

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 298.6K, top 19.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 230.570.60$0.595.1%19.0K0.273.7K
$89.00Oct 230.850.92$0.897.9%17.5K0.36431
$88.00Oct 231.291.33$1.313.1%13.1K0.47909
$93.00Oct 230.130.15$0.1414.3%11.0K0.0811.6K
$100.00Oct 301.061.11$1.094.6%8.3K0.1814.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 203.203.35$3.284.6%11.4K0.2823.5K
$88.00Oct 304.704.90$4.804.2%9.1K0.4910.3K
$90.00Nov 207.758.00$7.883.2%9.1K0.5127.3K
$87.00Oct 231.111.17$1.145.3%8.5K0.423.7K
$90.00Oct 232.832.95$2.894.2%7.6K0.739.6K

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 18.4%, max 29.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Oct 23Nov 2777.7%61.1%27.2%847505
$86.00Oct 23Dec 475.2%60.8%23.6%2.4K255
$84.00Oct 23Nov 2079.9%67.7%17.9%924106
$87.00Oct 23Dec 473.3%62.6%17.1%6.3K452
$88.00Oct 23Dec 474.1%63.6%16.5%13.1K909
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Oct 23Dec 479.9%61.9%29.0%2.2K1.9K
$85.00Oct 23Dec 477.7%62.1%25.2%4.5K5.6K
$86.00Oct 23Nov 2775.2%62.5%20.3%6.2K4.7K
$87.00Oct 23Dec 473.3%62.6%17.1%8.5K3.7K
$88.00Oct 23Dec 474.1%63.6%16.5%6.5K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 0.52, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Nov 27$3.28$1.72$3.2880%0.52$78.28
$81.00$86.00Dec 4$2.70$2.30$2.7068%0.85$83.70
$82.00$85.00Nov 13$1.67$1.33$1.6768%0.80$83.67
$86.00$87.00Dec 4$0.35$0.65$0.3557%1.86$86.35
$92.00$94.00Dec 4$0.65$1.35$0.6545%2.08$92.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$91.00$89.00Dec 4$0.80$1.20$0.8053%1.50$90.20
$88.00$87.00Dec 4$0.25$0.75$0.2547%3.00$87.75
$90.00$89.00Nov 27$0.33$0.67$0.3352%2.03$89.67
$97.00$96.00Nov 27$0.48$0.52$0.4866%1.08$96.52
$83.00$82.00Dec 4$0.20$0.80$0.2036%4.00$82.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.34, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.00$98.00Dec 4$0.52$0.52$0.4863%1.08$97.52
$90.00$91.00Dec 4$0.50$0.50$0.5051%1.00$90.50
$90.00$91.00Oct 23$0.22$0.22$0.7873%0.28$90.22
$88.00$89.00Oct 23$0.42$0.42$0.5853%0.72$88.42
$91.00$92.00Nov 27$0.45$0.45$0.5554%0.82$91.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Nov 13$1.28$1.28$3.7273%0.34$78.72
$80.00$75.00Nov 27$1.41$1.41$3.5970%0.39$78.59
$80.00$75.00Oct 30$0.94$0.94$4.0677%0.23$79.06
$87.00$85.00Dec 4$1.08$1.08$0.9255%1.17$85.92
$86.00$85.00Nov 27$0.65$0.65$0.3557%1.86$85.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.14, cheapest $3.04)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 23Oct 30$3.0475.2%89.0%
$87.00Oct 23Oct 30$3.1573.3%88.2%
$88.00Oct 23Oct 30$3.2274.1%89.7%
$89.00Oct 23Oct 30$3.1673.3%89.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 23Oct 30$3.0575.2%89.0%
$87.00Oct 23Oct 30$3.1673.3%88.2%
$88.00Oct 23Oct 30$3.1774.1%89.7%
$89.00Oct 23Oct 30$3.1573.3%89.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 3.35% of stock, avg 13.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Oct 23$1.31$1.63$2.94$85.06$90.943.35%
$87.00Oct 23$1.85$1.14$2.99$84.01$89.993.41%
$89.00Oct 23$0.89$2.20$3.09$85.91$92.093.52%
$86.00Oct 23$2.49$0.80$3.29$82.71$89.293.75%
$90.00Oct 23$0.59$2.89$3.48$86.52$93.483.97%
$85.00Oct 23$3.20$0.54$3.74$81.26$88.744.27%
$91.00Oct 23$0.37$3.70$4.07$86.93$95.074.64%
$84.00Oct 23$4.03$0.37$4.40$79.60$88.405.02%
$92.00Oct 23$0.23$4.60$4.83$87.17$96.835.51%
$83.00Oct 23$4.95$0.24$5.19$77.81$88.195.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.54% of stock, avg 10.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Oct 23$0.23$0.24$0.47$82.53$92.47
$92.00$84.00Oct 23$0.23$0.37$0.60$83.40$92.60
$91.00$83.00Oct 23$0.37$0.24$0.61$82.39$91.61
$91.00$84.00Oct 23$0.37$0.37$0.74$83.26$91.74
$92.00$85.00Oct 23$0.23$0.54$0.77$84.23$92.77
$91.00$85.00Oct 23$0.37$0.54$0.91$84.09$91.91
$90.00$83.00Oct 23$0.59$0.24$0.83$82.17$90.83
$90.00$84.00Oct 23$0.59$0.37$0.96$83.04$90.96
$90.00$85.00Oct 23$0.59$0.54$1.13$83.87$91.13
$92.00$86.00Oct 23$0.23$0.80$1.03$84.97$93.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 2.45, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8299/100Dec 4$0.71$0.2933%2.45$81.29$99.71
80/8197/98Nov 27$0.68$0.3235%2.12$80.32$97.68
78/7995/96Nov 6$0.57$0.4343%1.33$78.43$95.57
81/8295/96Nov 6$0.64$0.3636%1.78$81.36$95.64
80/8195/96Nov 6$0.61$0.3938%1.56$80.39$95.61
82/8395/96Nov 6$0.66$0.3433%1.94$82.34$95.66
78/7996/97Nov 6$0.53$0.4746%1.13$78.47$96.53
82/8395/96Oct 30$0.60$0.4039%1.50$82.40$95.60
81/8296/97Nov 6$0.60$0.4038%1.50$81.40$96.60
80/8197/98Nov 13$0.59$0.4139%1.44$80.41$97.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$86.00$87.00Oct 23$0.07$0.9318%13.29
$89.00$90.00$91.00Oct 23$0.08$0.9218%11.50
$86.00$87.00$88.00Oct 23$0.10$0.9021%9.00
$87.00$88.00$89.00Oct 23$0.12$0.8821%7.33
$90.00$91.00$92.00Oct 23$0.08$0.9214%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$88.00$89.00Oct 23$0.08$0.9221%11.50
$85.00$86.00$87.00Oct 23$0.08$0.9218%11.50
$84.00$85.00$86.00Oct 23$0.09$0.9115%10.11
$88.00$89.00$90.00Oct 23$0.12$0.8820%7.33
$90.00$91.00$92.00Oct 23$0.09$0.9114%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.30, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$91.001:2Oct 23-$0.15$0.85
$91.00$92.001:2Oct 23-$0.09$0.91
$92.00$93.001:2Oct 23-$0.05$0.95
$89.00$90.001:2Oct 23-$0.29$0.71
$104.00$105.001:2Oct 23$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Nov 13-$0.30$4.70
$80.00$75.001:2Nov 27-$0.78$4.22
$84.00$83.001:2Oct 23-$0.11$0.89
$82.00$81.001:2Oct 23-$0.06$0.94
$85.00$84.001:2Oct 23-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 7.19%, avg 3.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Dec 4$6.300.492.6%7.19%9.83%24--
$95.00Dec 4$4.450.408.3%5.08%13.42%11--
$94.00Dec 4$4.750.417.2%5.42%12.63%6--
$92.00Dec 4$5.350.454.9%6.10%11.03%11--
$97.00Dec 4$3.850.3710.6%4.39%15.02%2--
$96.00Dec 4$4.100.389.5%4.68%14.17%4--
$91.00Dec 4$5.700.473.8%6.50%10.29%6--
$88.00Dec 4$7.000.530.4%7.98%8.35%14--
$89.00Dec 4$6.500.511.5%7.41%8.92%17--
$99.00Dec 4$3.400.3312.9%3.88%16.79%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 294,243
Total Puts 177,255
Put/Call Ratio 0.60
Net Difference 116,988

Prior's Put/Call Breakdown

Total Calls 156,671
Total Puts 66,133
Put/Call Ratio 0.42
Net Difference 90,538

Prior 7-Day Put/Call Summary

Total Calls 3,139,335
Total Puts 1,846,162
Average Put/Call Ratio 0.57
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