Tour v531
INTC
INTEL CORP
$85.95 -7.54%
◀ 10/22 14:00 ▶

Option Volume

Detail
ℹ
Current (10/22 2:00pm) 689,065
Calls: 429,022 (62%)
Puts: 260,043 (38%)
Prior (10/21) 316,875
Calls: 224,866 (71%)
Puts: 92,009 (29%)
Current vs Prior +117.46%
Calls: +90.79% (Calls)
Puts: +182.63% (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 -3.25%
Calls: -4.34%
Puts: -1.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 2:00pm) $284.31M
Calls: $135.07M (48%)
Puts: $149.24M (52%)
Prior (10/21) $140.70M
Calls: $102.34M (73%)
Puts: $38.36M (27%)
Current vs Prior +102.06%
Calls: +31.98%
Puts: +289.03%
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 -4.43%
Calls: -26.10%
Puts: +30.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:00pm) 0.61
Prior (10/21) 0.41
Current vs Prior +48.14%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +6.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22 2:00pm) 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 4.06% | 11.46%16.15% | 21.18%
Prior 4.95% | 11.29%15.41% | 20.90%
Current vs Prior -18.04% | +1.51%+4.78% | +1.34%
Prior 7-Day Avg 4.82% | 34.76%22.87% | 18.47%
Current vs 7-Day Avg -15.74% | -67.03%-29.39% | +14.65%
Prior 7-Day Eod 4.95% | 11.29%16.14% | 20.99%
Current vs 7-Day Eod -18.04% | +1.51%+0.05% | +0.86%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.09% | 4.08%
Calls: 3.48% | 3.85%
Puts: 2.70% | 4.30%
Prior 2.47% | 2.87%
Calls: 0.83% | 2.81%
Puts: 4.11% | 2.92%
Current vs Prior +25.10% | +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 +8.48% | +20.91%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 102% vs prior. Unusually high activity with volume up 117% vs prior - elevated interest. Bullish P/C ratio of 0.61. P/C ratio rising 48% - 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
14:00BEARISHBULLISHBULLISH
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 299 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 303.053.10$3.081.6%5.5K0.402.4K
$70.00Oct 2315.8516.15$16.001.9%60.99108
$90.00Nov 205.105.20$5.151.9%1.1K0.459.7K
$70.00Nov 2017.3017.65$17.482.0%8.6K0.8756.6K
$87.00Oct 304.204.30$4.252.4%1.1K0.49133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 3010.5510.70$10.631.4%4940.756.0K
$100.00Nov 2016.0016.25$16.131.5%5220.7425.2K
$91.00Nov 209.459.60$9.521.6%370.57147
$85.00Nov 206.006.10$6.051.7%8630.4420.9K
$90.00Nov 208.808.95$8.881.7%12.2K0.5527.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.45, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 230.110.13$0.1216.7%7.2K0.0710.9K
$93.00Oct 230.080.09$0.0911.1%12.9K0.0511.6K
$94.00Oct 230.050.06$0.0616.7%6.8K0.038.2K
$91.00Oct 230.180.19$0.195.3%8.9K0.103.5K
$90.00Oct 230.280.30$0.296.9%25.4K0.153.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 230.170.19$0.1811.1%1.2K0.102.6K
$80.00Oct 230.110.12$0.128.3%3.6K0.066.1K
$82.00Oct 230.260.30$0.2814.3%2.4K0.142.0K
$83.00Oct 230.420.46$0.449.1%2.3K0.202.1K
$84.00Oct 230.660.70$0.685.9%4.4K0.291.9K

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
$70.00Oct 2315.8516.15$16.001.9%60.99108
$75.00Oct 2310.8511.20$11.023.2%6.3K0.9997
$76.00Oct 239.8510.20$10.023.5%7.7K0.9853
$77.00Oct 238.909.20$9.053.3%1.5K0.98183
$78.00Oct 237.908.25$8.074.3%1010.97208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 238.909.20$9.053.3%2.8K1.0012.5K
$96.00Oct 239.9010.20$10.053.0%1461.001.6K
$97.00Oct 2310.9011.20$11.052.7%2391.007.7K
$98.00Oct 2311.9012.20$12.052.5%991.001.9K
$99.00Oct 2312.9013.20$13.052.3%881.001.6K

Most actively traded options today. High liquidity = easy entry/exit. 366 active (total vol 416.6K, top 25.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 230.280.30$0.296.9%25.4K0.153.7K
$89.00Oct 230.440.47$0.456.7%22.5K0.22431
$88.00Oct 230.670.69$0.682.9%21.6K0.30909
$100.00Oct 300.860.89$0.883.4%19.5K0.1514.6K
$87.00Oct 231.011.04$1.022.9%13.8K0.40452
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 232.012.07$2.042.9%14.5K0.603.7K
$80.00Nov 203.803.90$3.852.6%13.5K0.3223.5K
$90.00Nov 208.808.95$8.881.7%12.2K0.5527.3K
$88.00Oct 232.672.75$2.713.0%9.9K0.704.1K
$88.00Oct 305.655.85$5.753.5%9.7K0.5410.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 23.9%, max 29.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Oct 23Nov 2779.7%62.8%27.0%545105
$85.00Oct 23Dec 478.5%62.2%26.3%1.3K436
$86.00Oct 23Dec 478.3%62.2%26.0%6.3K255
$84.00Oct 23Dec 478.5%62.6%25.3%1.1K72
$90.00Oct 23Dec 479.8%63.8%25.1%25.5K3.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Oct 23Dec 479.7%61.8%29.1%2.3K2.1K
$85.00Oct 23Dec 478.5%62.2%26.3%6.9K5.6K
$86.00Oct 23Dec 478.3%62.2%26.0%9.4K4.7K
$84.00Oct 23Dec 478.5%62.6%25.3%4.5K1.9K
$89.00Oct 23Dec 478.9%64.9%21.7%6.9K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 0.50, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Nov 27$3.33$1.67$3.3379%0.50$78.33
$90.00$91.00Dec 4$0.22$0.78$0.2247%3.55$90.22
$95.00$96.00Nov 27$0.17$0.83$0.1736%4.88$95.17
$97.00$98.00Nov 27$0.15$0.85$0.1533%5.67$97.15
$92.00$93.00Nov 27$0.25$0.75$0.2542%3.00$92.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$96.00$95.00Dec 4$0.38$0.62$0.3865%1.63$95.62
$96.00$95.00Nov 27$0.45$0.55$0.4566%1.22$95.55
$101.00$100.00Nov 27$0.55$0.45$0.5575%0.82$100.45
$89.00$88.00Nov 27$0.35$0.65$0.3552%1.86$88.65
$87.00$86.00Dec 4$0.30$0.70$0.3047%2.33$86.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.43, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$98.00$99.00Nov 27$0.37$0.37$0.6369%0.59$98.37
$89.00$90.00Dec 4$0.53$0.53$0.4750%1.13$89.53
$94.00$95.00Nov 27$0.40$0.40$0.6062%0.67$94.40
$86.00$87.00Nov 6$0.55$0.55$0.4546%1.22$86.55
$102.00$103.00Dec 4$0.29$0.29$0.7172%0.41$102.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Nov 13$1.50$1.50$3.5069%0.43$78.50
$75.00$70.00Nov 27$1.08$1.08$3.9278%0.28$73.92
$80.00$75.00Nov 27$1.56$1.56$3.4468%0.45$78.44
$75.00$70.00Nov 13$0.93$0.93$4.0780%0.23$74.07
$80.00$75.00Oct 30$1.17$1.17$3.8372%0.31$78.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.18, cheapest $3.17)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Oct 23Oct 30$3.1978.5%91.1%
$86.00Oct 23Oct 30$3.2478.3%90.9%
$88.00Oct 23Oct 30$3.1778.4%92.4%
$87.00Oct 23Oct 30$3.2378.3%92.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 23Oct 30$3.1778.3%90.9%
$85.00Oct 23Oct 30$3.1378.5%91.1%
$87.00Oct 23Oct 30$3.1178.3%92.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 3.42% of stock, avg 13.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Oct 23$1.46$1.48$2.94$83.06$88.943.42%
$85.00Oct 23$2.01$1.02$3.03$81.97$88.033.53%
$87.00Oct 23$1.02$2.04$3.06$83.94$90.063.56%
$84.00Oct 23$2.68$0.68$3.36$80.64$87.363.91%
$88.00Oct 23$0.68$2.71$3.39$84.61$91.393.94%
$83.00Oct 23$3.45$0.44$3.89$79.11$86.894.53%
$89.00Oct 23$0.45$3.45$3.90$85.10$92.904.54%
$82.00Oct 23$4.30$0.28$4.58$77.42$86.585.33%
$90.00Oct 23$0.29$4.30$4.59$85.41$94.595.34%
$81.00Oct 23$5.18$0.18$5.36$75.64$86.366.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.55% of stock, avg 10.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Oct 23$0.19$0.28$0.47$81.53$91.47
$90.00$82.00Oct 23$0.29$0.28$0.57$81.43$90.57
$91.00$83.00Oct 23$0.19$0.44$0.63$82.37$91.63
$90.00$83.00Oct 23$0.29$0.44$0.73$82.27$90.73
$89.00$82.00Oct 23$0.45$0.28$0.73$81.27$89.73
$89.00$83.00Oct 23$0.45$0.44$0.89$82.11$89.89
$91.00$84.00Oct 23$0.19$0.68$0.87$83.13$91.87
$90.00$84.00Oct 23$0.29$0.68$0.97$83.03$90.97
$88.00$82.00Oct 23$0.68$0.28$0.96$81.04$88.96
$89.00$84.00Oct 23$0.45$0.68$1.13$82.87$90.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 1.78, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8094/95Nov 6$0.64$0.3638%1.78$79.36$94.64
80/8194/95Nov 13$0.69$0.3132%2.23$80.31$94.69
80/8194/95Nov 6$0.65$0.3535%1.86$80.35$94.65
80/8195/96Nov 13$0.64$0.3634%1.78$80.36$95.64
80/8194/95Oct 30$0.56$0.4441%1.27$80.44$94.56
81/8294/95Oct 30$0.59$0.4138%1.44$81.41$94.59
80/8195/96Oct 30$0.53$0.4744%1.13$80.47$95.53
79/8093/94Nov 6$0.61$0.3936%1.56$79.39$93.61
81/8295/96Oct 30$0.56$0.4441%1.27$81.44$95.56
80/8193/94Oct 30$0.58$0.4238%1.38$80.42$93.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Oct 30$0.35$4.6521%13.29
$86.00$87.00$88.00Oct 23$0.10$0.9020%9.00
$85.00$86.00$87.00Oct 23$0.11$0.8921%8.09
$88.00$89.00$90.00Oct 23$0.07$0.9315%13.29
$83.00$84.00$85.00Oct 23$0.10$0.9018%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$88.00$89.00Oct 23$0.07$0.9318%13.29
$70.00$75.00$80.00Nov 27$0.48$4.5218%9.42
$85.00$86.00$87.00Oct 23$0.10$0.9022%9.00
$89.00$90.00$91.00Oct 23$0.05$0.9512%19.00
$86.00$87.00$88.00Oct 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. 36 found (best net $-0.38, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$90.001:2Oct 23-$0.13$0.87
$90.00$91.001:2Oct 23-$0.09$0.91
$88.00$89.001:2Oct 23-$0.22$0.78
$102.00$103.001:2Oct 23$0.00$1.00
$87.00$88.001:2Oct 23-$0.34$0.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Nov 13-$0.38$4.62
$75.00$70.001:2Nov 13-$0.02$4.98
$75.00$70.001:2Nov 27-$0.28$4.72
$80.00$75.001:2Nov 27-$0.88$4.12
$83.00$82.001:2Oct 23-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 7.91%, avg 3.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$88.00Dec 4$6.800.522.4%7.91%10.30%19--
$91.00Dec 4$5.500.465.9%6.40%12.27%7--
$92.00Dec 4$5.150.447.0%5.99%13.03%11--
$90.00Dec 4$5.850.474.7%6.81%11.52%44--
$89.00Dec 4$6.200.503.5%7.21%10.76%17--
$94.00Dec 4$4.500.409.4%5.24%14.60%7--
$86.00Dec 4$7.650.560.1%8.90%8.96%40--
$95.00Dec 4$4.200.3810.5%4.89%15.42%13--
$87.00Dec 4$7.050.541.2%8.20%9.42%20--
$96.00Dec 4$3.950.3611.7%4.60%16.29%8--

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 429,022
Total Puts 260,043
Put/Call Ratio 0.61
Net Difference 168,979

Prior's Put/Call Breakdown

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

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