Tour v531
INTC
INTEL CORP
$85.65 -7.86%
◀ 10/22 15:00 ▶

Option Volume

Detail
ℹ
Current (10/22 3:00pm) 807,769
Calls: 494,057 (61%)
Puts: 313,712 (39%)
Prior (10/21) 316,875
Calls: 224,866 (71%)
Puts: 92,009 (29%)
Current vs Prior +154.92%
Calls: +119.71% (Calls)
Puts: +240.96% (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 +13.42%
Calls: +10.16%
Puts: +18.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 3:00pm) $365.96M
Calls: $161.26M (44%)
Puts: $204.70M (56%)
Prior (10/21) $140.70M
Calls: $102.34M (73%)
Puts: $38.36M (27%)
Current vs Prior +160.10%
Calls: +57.58%
Puts: +433.59%
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 +23.01%
Calls: -11.76%
Puts: +78.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 3:00pm) 0.64
Prior (10/21) 0.41
Current vs Prior +55.18%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +11.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22 3:00pm) 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 4.13% | 11.65%16.21% | 21.27%
Prior 4.95% | 11.29%15.41% | 20.90%
Current vs Prior -16.57% | +3.21%+5.14% | +1.80%
Prior 7-Day Avg 4.82% | 34.76%22.87% | 18.47%
Current vs 7-Day Avg -14.24% | -66.47%-29.14% | +15.18%
Prior 7-Day Eod 4.95% | 11.29%16.14% | 20.99%
Current vs 7-Day Eod -16.57% | +3.21%+0.40% | +1.32%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.74% | 3.50%
Calls: 2.66% | 3.88%
Puts: 4.82% | 3.11%
Prior 2.47% | 2.87%
Calls: 0.83% | 2.81%
Puts: 4.11% | 2.92%
Current vs Prior +51.42% | +21.95%
Prior 7-Day Avg 2.85% | 3.37%
Calls: 2.74% | 2.87%
Puts: 2.96% | 3.43%
Current vs 7-Day Avg +31.29% | +3.73%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 160% vs prior. Unusually high activity with volume up 155% vs prior - elevated interest. Bullish P/C ratio of 0.64. P/C ratio rising 55% - 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
15:00BEARISHBULLISHBULLISH
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 290 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 2017.2017.45$17.331.4%8.6K0.8756.6K
$95.00Nov 203.353.40$3.381.5%1.9K0.3412.0K
$90.00Oct 303.003.05$3.031.7%6.7K0.392.4K
$80.00Nov 209.8510.05$9.952.0%3270.6811.2K
$85.00Nov 207.107.25$7.182.1%8290.567.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Nov 2016.2016.45$16.331.5%8840.7525.2K
$85.00Oct 231.171.19$1.181.7%9.1K0.415.6K
$84.00Nov 205.605.70$5.651.8%2450.42325
$95.00Oct 3010.7510.95$10.851.8%5330.756.0K
$92.50Nov 2010.5510.75$10.651.9%6760.6114.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.52, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 230.120.14$0.1315.4%10.4K0.0710.9K
$91.00Oct 230.180.21$0.2015.0%10.0K0.103.5K
$90.00Oct 230.270.30$0.2910.3%27.2K0.153.7K
$89.00Oct 230.420.47$0.4411.4%24.0K0.21431
$88.00Oct 230.640.66$0.653.1%23.1K0.28909
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 230.130.14$0.147.1%4.6K0.076.1K
$81.00Oct 230.210.22$0.224.5%1.7K0.112.6K
$82.00Oct 230.330.35$0.345.9%2.7K0.162.0K
$83.00Oct 230.510.55$0.537.5%2.6K0.232.1K
$84.00Oct 230.760.82$0.797.6%4.9K0.321.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 2315.6015.95$15.772.2%70.99108
$75.00Oct 2310.6010.95$10.773.2%6.3K0.9897
$76.00Oct 239.609.95$9.773.6%7.7K0.9853
$77.00Oct 238.609.00$8.804.5%1.6K0.98183
$78.00Oct 237.658.00$7.834.5%1280.97208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 239.159.50$9.323.8%2.8K1.0012.5K
$96.00Oct 2310.1510.50$10.333.4%1541.001.6K
$97.00Oct 2311.1011.50$11.303.5%2491.007.7K
$98.00Oct 2312.1012.50$12.303.3%1011.001.9K
$99.00Oct 2313.1013.50$13.303.0%921.001.6K

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 456.0K, top 27.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 230.270.30$0.2910.3%27.2K0.153.7K
$89.00Oct 230.420.47$0.4411.4%24.0K0.21431
$88.00Oct 230.640.66$0.653.1%23.1K0.28909
$100.00Oct 300.870.90$0.893.4%20.4K0.1514.6K
$87.00Oct 230.941.00$0.976.2%16.2K0.38452
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 232.212.31$2.264.4%15.0K0.623.7K
$80.00Nov 203.904.00$3.952.5%13.6K0.3323.5K
$88.00Oct 232.903.00$2.953.4%12.7K0.724.1K
$90.00Nov 208.909.10$9.002.2%12.6K0.5627.3K
$86.00Oct 231.621.70$1.664.8%10.4K0.524.7K

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 29.6%, max 37.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Oct 23Nov 2783.5%62.7%33.2%556105
$86.00Oct 23Dec 482.2%62.1%32.3%7.3K255
$85.00Oct 23Dec 482.2%62.6%31.2%1.7K436
$84.00Oct 23Dec 482.2%62.9%30.7%1.2K72
$89.00Oct 23Dec 483.8%65.9%27.0%24.0K431
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Oct 23Dec 484.7%61.8%37.0%2.7K2.0K
$83.00Oct 23Dec 483.5%61.1%36.8%2.6K2.1K
$86.00Oct 23Dec 482.2%62.1%32.3%10.4K4.7K
$85.00Oct 23Dec 482.2%62.6%31.2%9.2K5.6K
$84.00Oct 23Dec 482.2%62.9%30.7%5.0K1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 1.27, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$91.00Dec 4$0.17$0.83$0.1747%4.88$90.17
$84.00$85.00Dec 4$0.30$0.70$0.3059%2.33$84.30
$80.00$83.00Nov 27$1.72$1.28$1.7268%0.74$81.72
$86.00$87.00Nov 27$0.32$0.68$0.3254%2.12$86.32
$86.00$87.00Dec 4$0.35$0.65$0.3555%1.86$86.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$101.00$100.00Nov 27$0.44$0.56$0.4475%1.27$100.56
$96.00$95.00Dec 4$0.35$0.65$0.3565%1.86$95.65
$97.00$96.00Nov 27$0.42$0.58$0.4269%1.38$96.58
$88.00$87.00Dec 4$0.30$0.70$0.3050%2.33$87.70
$102.00$101.00Nov 20$0.62$0.38$0.6278%0.61$101.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.51, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$90.00Dec 4$0.58$0.58$0.4251%1.38$89.58
$89.00$90.00Nov 13$0.48$0.48$0.5254%0.92$89.48
$87.00$88.00Dec 4$0.55$0.55$0.4547%1.22$87.55
$86.00$87.00Nov 13$0.53$0.53$0.4747%1.13$86.53
$95.00$96.00Nov 27$0.35$0.35$0.6564%0.54$95.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Nov 27$1.68$1.68$3.3267%0.51$78.32
$80.00$75.00Nov 13$1.54$1.54$3.4668%0.45$78.46
$80.00$75.00Oct 30$1.24$1.24$3.7672%0.33$78.76
$75.00$70.00Nov 27$1.08$1.08$3.9278%0.28$73.92
$75.00$70.00Nov 13$0.94$0.94$4.0680%0.23$74.06

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.17, cheapest $3.12)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Oct 23Oct 30$3.2782.2%92.6%
$87.00Oct 23Oct 30$3.2182.6%93.1%
$84.00Oct 23Oct 30$3.1482.2%92.8%
$86.00Oct 23Oct 30$3.3082.2%94.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Oct 23Oct 30$3.1282.6%93.0%
$85.00Oct 23Oct 30$3.1282.2%92.6%
$84.00Oct 23Oct 30$3.0482.2%92.8%
$86.00Oct 23Oct 30$3.1782.2%94.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 3.55% of stock, avg 13.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Oct 23$1.38$1.66$3.04$82.96$89.043.55%
$85.00Oct 23$1.88$1.18$3.06$81.94$88.063.57%
$87.00Oct 23$0.97$2.26$3.23$83.77$90.233.77%
$84.00Oct 23$2.51$0.79$3.30$80.70$87.303.85%
$88.00Oct 23$0.65$2.95$3.60$84.40$91.604.20%
$83.00Oct 23$3.28$0.53$3.81$79.19$86.814.45%
$89.00Oct 23$0.44$3.70$4.14$84.86$93.144.83%
$82.00Oct 23$4.05$0.34$4.39$77.61$86.395.13%
$90.00Oct 23$0.29$4.58$4.87$85.13$94.875.69%
$81.00Oct 23$4.95$0.22$5.17$75.83$86.176.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.60% of stock, avg 10.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$81.00Oct 23$0.29$0.22$0.51$80.49$90.51
$90.00$82.00Oct 23$0.29$0.34$0.63$81.37$90.63
$89.00$81.00Oct 23$0.44$0.22$0.66$80.34$89.66
$89.00$82.00Oct 23$0.44$0.34$0.78$81.22$89.78
$90.00$83.00Oct 23$0.29$0.53$0.82$82.18$90.82
$89.00$83.00Oct 23$0.44$0.53$0.97$82.03$89.97
$88.00$81.00Oct 23$0.65$0.22$0.87$80.13$88.87
$88.00$82.00Oct 23$0.65$0.34$0.99$81.01$88.99
$88.00$83.00Oct 23$0.65$0.53$1.18$81.82$89.18
$90.00$84.00Oct 23$0.29$0.79$1.08$82.92$91.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 1.86, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8293/94Oct 30$0.65$0.3535%1.86$81.35$93.65
80/8194/95Nov 13$0.68$0.3232%2.13$80.32$94.68
81/8292/93Oct 30$0.67$0.3332%2.03$81.33$92.67
81/8295/96Oct 30$0.59$0.4140%1.44$81.41$95.59
79/8094/95Nov 6$0.60$0.4038%1.50$79.40$94.60
79/8095/96Nov 6$0.57$0.4340%1.33$79.43$95.57
80/8195/96Nov 13$0.63$0.3734%1.70$80.37$95.63
79/8093/94Nov 6$0.61$0.3935%1.56$79.39$93.61
80/8194/95Nov 6$0.61$0.3935%1.56$80.39$94.61
81/8294/95Oct 30$0.58$0.4238%1.38$81.42$94.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 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
$85.00$86.00$87.00Oct 23$0.09$0.9121%10.11
$86.00$87.00$88.00Oct 23$0.09$0.9120%10.11
$88.00$89.00$90.00Oct 23$0.06$0.9414%15.67
$89.00$90.00$91.00Oct 23$0.06$0.9410%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$88.00$89.00Oct 23$0.06$0.9417%15.67
$84.00$85.00$86.00Oct 23$0.09$0.9121%10.11
$86.00$87.00$88.00Oct 23$0.09$0.9120%10.11
$82.00$83.00$84.00Oct 23$0.07$0.9316%13.29
$85.00$86.00$87.00Oct 23$0.12$0.8821%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.40, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$90.001:2Oct 23-$0.14$0.86
$91.00$92.001:2Oct 23-$0.06$0.94
$90.00$91.001:2Oct 23-$0.11$0.89
$88.00$89.001:2Oct 23-$0.23$0.77
$87.00$88.001:2Oct 23-$0.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Nov 13-$0.40$4.60
$75.00$70.001:2Nov 13-$0.06$4.94
$75.00$70.001:2Nov 27-$0.36$4.64
$80.00$75.001:2Nov 27-$0.84$4.16
$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. 112 found (best yield 6.30%, avg 3.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$91.00Dec 4$5.400.456.2%6.30%12.55%7--
$90.00Dec 4$5.750.475.1%6.71%11.79%131--
$92.00Dec 4$5.050.437.4%5.90%13.31%11--
$88.00Dec 4$6.550.512.7%7.65%10.39%21--
$89.00Dec 4$6.100.493.9%7.12%11.03%17--
$87.00Dec 4$6.950.531.6%8.11%9.69%20--
$94.00Dec 4$4.400.399.8%5.14%14.89%8--
$86.00Dec 4$7.400.550.4%8.64%9.05%42--
$96.00Dec 4$3.850.3612.1%4.50%16.58%9--
$95.00Dec 4$4.100.3710.9%4.79%15.70%14--

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 494,057
Total Puts 313,712
Put/Call Ratio 0.64
Net Difference 180,345

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