Tour v531
INTC
INTEL CORP
$86.12 -7.36%
◀ 10/22 13:00 ▶

Option Volume

Detail
ℹ
Current (10/22 1:00pm) 584,207
Calls: 360,417 (62%)
Puts: 223,790 (38%)
Prior (10/21) 274,713
Calls: 195,598 (71%)
Puts: 79,115 (29%)
Current vs Prior +112.66%
Calls: +84.26% (Calls)
Puts: +182.87% (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 -17.97%
Calls: -19.64%
Puts: -15.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 1:00pm) $238.82M
Calls: $106.87M (45%)
Puts: $131.95M (55%)
Prior (10/21) $116.31M
Calls: $85.16M (73%)
Puts: $31.14M (27%)
Current vs Prior +105.33%
Calls: +25.49%
Puts: +323.66%
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 -19.72%
Calls: -41.53%
Puts: +15.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 1:00pm) 0.62
Prior (10/21) 0.40
Current vs Prior +53.51%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +9.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22 1:00pm) 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 4.17% | 11.44%16.08% | 21.19%
Prior 4.95% | 11.29%15.41% | 20.90%
Current vs Prior -15.86% | +1.31%+4.34% | +1.41%
Prior 7-Day Avg 4.82% | 34.76%22.87% | 18.47%
Current vs 7-Day Avg -13.50% | -67.09%-29.68% | +14.74%
Prior 7-Day Eod 4.95% | 11.29%16.14% | 20.99%
Current vs 7-Day Eod -15.86% | +1.31%-0.37% | +0.94%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.62% | 4.06%
Calls: 3.68% | 4.17%
Puts: 3.57% | 3.96%
Prior 2.47% | 2.87%
Calls: 0.83% | 2.81%
Puts: 4.11% | 2.92%
Current vs Prior +46.56% | +41.46%
Prior 7-Day Avg 2.85% | 3.37%
Calls: 2.74% | 2.87%
Puts: 2.96% | 3.43%
Current vs 7-Day Avg +27.08% | +20.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 105% vs prior. Unusually high activity with volume up 113% vs prior - elevated interest. Bullish P/C ratio of 0.62. P/C ratio rising 54% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
13:00BEARISHBULLISHBULLISH
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 282 of results (avg 4.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Nov 202.372.40$2.381.3%5.1K0.2624.1K
$70.00Nov 2017.5017.80$17.651.7%280.8756.6K
$95.00Oct 301.721.75$1.741.7%3.5K0.264.6K
$96.00Oct 301.521.55$1.541.9%4950.247.9K
$70.00Oct 2316.0516.40$16.232.2%50.99108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 300.970.98$0.981.0%1.9K0.147.4K
$100.00Nov 2015.8516.05$15.951.3%3390.7425.2K
$80.00Nov 203.753.80$3.781.3%13.0K0.3123.5K
$92.50Nov 2010.2510.40$10.331.5%4600.6014.3K
$95.00Nov 2011.9512.15$12.051.7%2030.6512.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.46, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 230.120.14$0.1315.4%7.0K0.0810.9K
$94.00Oct 230.050.06$0.0616.7%6.6K0.048.2K
$93.00Oct 230.080.09$0.0911.1%12.3K0.0511.6K
$91.00Oct 230.200.22$0.219.5%8.3K0.123.5K
$90.00Oct 230.320.34$0.336.1%23.0K0.173.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 230.120.14$0.1315.4%1.9K0.076.1K
$78.00Oct 230.050.06$0.0616.7%4250.031.1K
$81.00Oct 230.200.21$0.214.8%7440.102.6K
$82.00Oct 230.290.31$0.306.7%2.2K0.142.0K
$83.00Oct 230.430.48$0.4511.1%2.1K0.202.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 2316.0516.40$16.232.2%50.99108
$75.00Oct 2311.1011.40$11.252.7%6.3K0.9997
$76.00Oct 2310.1010.40$10.252.9%7.7K0.9853
$77.00Oct 239.109.45$9.273.8%1.5K0.98183
$78.00Oct 238.108.45$8.274.2%1010.97208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 238.709.00$8.853.4%2.6K1.0012.5K
$96.00Oct 239.709.95$9.822.5%1411.001.6K
$97.00Oct 2310.6510.95$10.802.8%1441.007.7K
$98.00Oct 2311.6511.95$11.802.5%981.001.9K
$99.00Oct 2312.5512.95$12.753.1%641.001.6K

Most actively traded options today. High liquidity = easy entry/exit. 361 active (total vol 356.2K, top 23.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 230.320.34$0.336.1%23.0K0.173.7K
$89.00Oct 230.500.54$0.527.7%21.0K0.24431
$88.00Oct 230.770.81$0.795.1%20.0K0.33909
$93.00Oct 230.080.09$0.0911.1%12.3K0.0511.6K
$100.00Oct 300.900.92$0.912.2%10.6K0.1614.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 231.921.99$1.963.6%13.1K0.573.7K
$80.00Nov 203.753.80$3.781.3%13.0K0.3123.5K
$90.00Nov 208.608.80$8.702.3%12.1K0.5527.3K
$88.00Oct 305.505.70$5.603.6%9.6K0.5310.3K
$90.00Oct 234.004.25$4.136.1%8.2K0.839.6K

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 25.0%, max 41.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Oct 23Dec 481.5%59.2%37.6%1.1K72
$83.00Oct 23Nov 2783.4%62.2%33.9%534105
$85.00Oct 23Nov 2780.7%62.5%29.0%1.1K505
$86.00Oct 23Dec 478.8%62.0%27.0%4.0K255
$88.00Oct 23Dec 478.0%65.9%18.3%20.1K909
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Oct 23Dec 483.4%59.0%41.3%2.1K2.1K
$84.00Oct 23Dec 481.5%59.2%37.6%3.1K1.9K
$85.00Oct 23Dec 480.7%59.6%35.3%5.9K5.6K
$86.00Oct 23Dec 478.8%62.0%27.0%7.7K4.7K
$88.00Oct 23Dec 478.0%65.9%18.3%8.2K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 1.22, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$84.00Dec 4$1.35$1.65$1.3566%1.22$82.35
$88.00$89.00Dec 4$0.18$0.82$0.1851%4.56$88.18
$86.00$87.00Dec 4$0.22$0.78$0.2255%3.55$86.22
$87.00$88.00Nov 27$0.20$0.80$0.2052%4.00$87.20
$93.00$94.00Nov 27$0.12$0.88$0.1240%7.33$93.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.00$86.00Dec 4$0.25$0.75$0.2547%3.00$86.75
$103.00$102.00Nov 13$0.60$0.40$0.6080%0.67$102.40
$96.00$95.00Nov 27$0.48$0.52$0.4866%1.08$95.52
$89.00$88.00Nov 27$0.37$0.63$0.3752%1.70$88.63
$89.00$88.00Dec 4$0.39$0.61$0.3951%1.56$88.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 4.00, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$92.00Nov 27$0.58$0.58$0.4256%1.38$91.58
$94.00$95.00Dec 4$0.53$0.53$0.4760%1.13$94.53
$102.00$103.00Dec 4$0.38$0.38$0.6273%0.61$102.38
$98.00$99.00Nov 27$0.41$0.41$0.5969%0.69$98.41
$97.00$98.00Dec 4$0.42$0.42$0.5865%0.72$97.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$86.00$85.00Dec 4$0.80$0.80$0.2055%4.00$85.20
$80.00$75.00Nov 13$1.43$1.43$3.5770%0.40$78.57
$80.00$75.00Nov 27$1.54$1.54$3.4668%0.45$78.46
$75.00$70.00Nov 13$0.91$0.91$4.0981%0.22$74.09
$75.00$70.00Nov 27$1.04$1.04$3.9678%0.26$73.96

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.10, cheapest $3.03)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Oct 23Oct 30$3.1080.7%90.3%
$86.00Oct 23Oct 30$3.1778.8%90.3%
$87.00Oct 23Oct 30$3.1878.6%91.4%
$88.00Oct 23Oct 30$3.1178.0%91.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Oct 23Oct 30$3.0380.7%90.3%
$86.00Oct 23Oct 30$3.0978.8%90.3%
$87.00Oct 23Oct 30$3.0978.6%91.4%
$88.00Oct 23Oct 30$3.0178.0%91.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 3.56% of stock, avg 13.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Oct 23$1.63$1.44$3.07$82.93$89.073.56%
$87.00Oct 23$1.15$1.96$3.11$83.89$90.113.61%
$85.00Oct 23$2.20$1.00$3.20$81.80$88.203.72%
$88.00Oct 23$0.79$2.59$3.38$84.62$91.383.92%
$84.00Oct 23$2.88$0.67$3.55$80.45$87.554.12%
$89.00Oct 23$0.52$3.30$3.82$85.18$92.824.44%
$83.00Oct 23$3.68$0.45$4.13$78.87$87.134.80%
$90.00Oct 23$0.33$4.13$4.46$85.54$94.465.18%
$82.00Oct 23$4.53$0.30$4.83$77.17$86.835.61%
$91.00Oct 23$0.21$4.97$5.18$85.82$96.186.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.59% of stock, avg 10.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Oct 23$0.21$0.30$0.51$81.49$91.51
$90.00$82.00Oct 23$0.33$0.30$0.63$81.37$90.63
$91.00$83.00Oct 23$0.21$0.45$0.66$82.34$91.66
$90.00$83.00Oct 23$0.33$0.45$0.78$82.22$90.78
$89.00$82.00Oct 23$0.52$0.30$0.82$81.18$89.82
$89.00$83.00Oct 23$0.52$0.45$0.97$82.03$89.97
$91.00$84.00Oct 23$0.21$0.67$0.88$83.12$91.88
$90.00$84.00Oct 23$0.33$0.67$1.00$83.00$91.00
$89.00$84.00Oct 23$0.52$0.67$1.19$82.81$90.19
$88.00$82.00Oct 23$0.79$0.30$1.09$80.91$89.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 2.12, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8196/97Nov 27$0.68$0.3232%2.12$80.32$96.68
80/8194/95Nov 6$0.62$0.3836%1.63$80.38$94.62
80/8196/97Oct 30$0.51$0.4946%1.04$80.49$96.51
81/8296/97Oct 30$0.54$0.4643%1.17$81.46$96.54
79/8094/95Nov 6$0.59$0.4138%1.44$79.41$94.59
80/8195/96Nov 13$0.63$0.3734%1.70$80.37$95.63
80/8193/94Oct 30$0.58$0.4239%1.38$80.42$93.58
81/8293/94Oct 30$0.61$0.3936%1.56$81.39$93.61
78/7994/95Nov 6$0.56$0.4441%1.27$78.44$94.56
81/8294/95Nov 6$0.64$0.3633%1.78$81.36$94.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 10.90, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 13$0.42$4.5819%10.90
$72.50$75.00$77.50Nov 20$0.08$2.429%30.25
$85.00$86.00$87.00Oct 23$0.09$0.9121%10.11
$87.00$88.00$89.00Oct 23$0.09$0.9119%10.11
$88.00$89.00$90.00Oct 23$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$86.00$87.00Oct 23$0.08$0.9221%11.50
$87.00$88.00$89.00Oct 23$0.08$0.9219%11.50
$70.00$75.00$80.00Nov 13$0.52$4.4819%8.62
$86.00$87.00$88.00Oct 23$0.11$0.8921%8.09
$70.00$75.00$80.00Oct 30$0.55$4.4520%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. 33 found (best net $-0.42, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$90.001:2Oct 23-$0.14$0.86
$90.00$91.001:2Oct 23-$0.09$0.91
$91.00$92.001:2Oct 23-$0.05$0.95
$88.00$89.001:2Oct 23-$0.25$0.75
$102.00$103.001:2Oct 23$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Nov 13-$0.42$4.58
$75.00$70.001:2Nov 13-$0.03$4.97
$75.00$70.001:2Nov 27-$0.35$4.65
$80.00$75.001:2Nov 27-$0.89$4.11
$75.00$70.001:2Oct 23-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 7.90%, avg 3.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$88.00Dec 4$6.800.512.2%7.90%10.08%16--
$94.00Dec 4$4.600.409.2%5.34%14.49%7--
$91.00Dec 4$5.500.465.7%6.39%12.05%7--
$92.00Dec 4$5.150.446.8%5.98%12.81%11--
$90.00Dec 4$5.850.474.5%6.79%11.30%34--
$95.00Dec 4$4.250.3810.3%4.93%15.25%13--
$89.00Dec 4$6.200.493.3%7.20%10.54%17--
$87.00Dec 4$7.100.531.0%8.24%9.27%20--
$96.00Dec 4$3.950.3611.5%4.59%16.06%8--
$97.00Dec 4$3.700.3512.6%4.30%16.93%2--

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 360,417
Total Puts 223,790
Put/Call Ratio 0.62
Net Difference 136,627

Prior's Put/Call Breakdown

Total Calls 195,598
Total Puts 79,115
Put/Call Ratio 0.40
Net Difference 116,483

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