Tour v531
INTC
INTEL CORP
$85.48 -8.05%
$85.42 (-0.07%)🌙
as of 10/22 04:00 PM
◀ 10/22 16:00 ▶

Option Volume

Detail
ℹ
Current (10/22 4:00pm) 997,921
Calls: 587,706 (59%)
Puts: 410,215 (41%)
Prior (10/21) 316,875
Calls: 224,866 (71%)
Puts: 92,009 (29%)
Current vs Prior +214.93%
Calls: +161.36% (Calls)
Puts: +345.84% (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 +40.12%
Calls: +31.05%
Puts: +55.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 4:00pm) $496.54M
Calls: $183.09M (37%)
Puts: $313.45M (63%)
Prior (10/21) $140.70M
Calls: $102.34M (73%)
Puts: $38.36M (27%)
Current vs Prior +252.90%
Calls: +78.91%
Puts: +717.08%
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 +66.91%
Calls: +0.18%
Puts: +173.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 4:00pm) 0.70
Prior (10/21) 0.41
Current vs Prior +70.59%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +22.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22 4:00pm) 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 3.78% | 11.50%16.04% | 21.17%
Prior 4.95% | 11.29%15.41% | 20.90%
Current vs Prior -23.73% | +1.86%+4.06% | +1.33%
Prior 7-Day Avg 4.82% | 34.76%22.87% | 18.47%
Current vs 7-Day Avg -21.59% | -66.91%-29.87% | +14.65%
Prior 7-Day Eod 4.95% | 11.29%16.14% | 20.99%
Current vs 7-Day Eod -23.73% | +1.86%-0.64% | +0.86%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.74% | 2.54%
Calls: 2.66% | 2.02%
Puts: 4.82% | 3.07%
Prior 2.47% | 2.87%
Calls: 0.83% | 2.81%
Puts: 4.11% | 2.92%
Current vs Prior +51.42% | -11.50%
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% | -24.72%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($313.45M). Massive premium surge with dollar volume up 253% vs prior. Dollar volume significantly above 7-day average (67% higher). Unusually high activity with volume up 215% vs prior - elevated interest.

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
16:00BEARISHBULLISHBULLISH
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 261 of results (avg 4.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 204.804.85$4.821.0%1.9K0.449.7K
$92.50Nov 203.954.00$3.981.3%2.3K0.3812.0K
$70.00Nov 2016.9017.20$17.051.8%8.7K0.8756.6K
$100.00Nov 202.152.19$2.171.8%6.5K0.2424.1K
$80.00Oct 307.807.95$7.881.9%1560.71660
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Nov 2016.3016.50$16.401.2%1.1K0.7625.2K
$95.00Oct 3010.9011.05$10.981.4%6210.766.0K
$92.50Nov 2010.6510.80$10.731.4%8200.6214.3K
$92.00Oct 308.608.75$8.681.7%3400.684.6K
$97.00Oct 2311.4511.65$11.551.7%11.4K1.007.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.49, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Oct 230.110.12$0.128.3%11.4K0.073.5K
$93.00Oct 230.050.06$0.0616.7%14.1K0.0411.6K
$90.00Oct 230.180.19$0.195.3%33.9K0.113.7K
$89.00Oct 230.290.31$0.306.7%25.2K0.17431
$88.00Oct 230.460.49$0.486.2%28.7K0.24909
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 230.150.16$0.166.3%5.0K0.092.6K
$82.00Oct 230.250.28$0.2711.1%5.1K0.152.0K
$83.00Oct 230.430.46$0.456.7%3.4K0.222.1K
$84.00Oct 230.710.74$0.734.1%7.0K0.321.9K
$70.00Oct 300.420.47$0.4411.4%1.9K0.0713.3K

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 2315.4015.75$15.582.2%190.99108
$75.00Oct 2310.4010.75$10.583.3%6.6K0.9997
$76.00Oct 239.409.75$9.573.7%8.6K0.9853
$77.00Oct 238.458.75$8.603.5%2.3K0.98183
$78.00Oct 237.407.75$7.584.6%1290.97208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 237.407.65$7.533.3%1.3K1.002.7K
$94.00Oct 238.308.65$8.484.1%1.1K1.002.4K
$95.00Oct 239.309.65$9.483.7%3.0K1.0012.5K
$96.00Oct 2310.4510.65$10.551.9%2271.001.6K
$97.00Oct 2311.4511.65$11.551.7%11.4K1.007.7K

Most actively traded options today. High liquidity = easy entry/exit. 360 active (total vol 569.7K, top 33.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 230.180.19$0.195.3%33.9K0.113.7K
$88.00Oct 230.460.49$0.486.2%28.7K0.24909
$89.00Oct 230.290.31$0.306.7%25.2K0.17431
$87.00Oct 230.730.76$0.754.0%21.5K0.34452
$100.00Oct 300.800.84$0.824.9%21.2K0.1414.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 232.202.29$2.254.0%15.4K0.683.7K
$80.00Nov 203.904.05$3.973.8%14.0K0.3323.5K
$88.00Oct 232.893.05$2.975.4%13.8K0.784.1K
$90.00Nov 208.959.15$9.052.2%12.8K0.5727.3K
$97.00Oct 2311.4511.65$11.551.7%11.4K1.007.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 16.0%, max 19.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Oct 23Nov 2775.9%63.6%19.2%903105
$89.00Oct 23Dec 477.0%64.6%19.2%25.2K431
$86.00Oct 23Dec 475.5%64.5%17.0%13.8K255
$88.00Oct 23Dec 475.7%65.2%16.1%28.8K909
$85.00Oct 23Dec 474.9%64.7%15.7%4.9K436
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Oct 23Dec 475.9%64.7%17.4%3.4K2.1K
$86.00Oct 23Dec 475.5%64.5%17.0%10.9K4.7K
$88.00Oct 23Dec 475.7%65.2%16.1%14.0K4.1K
$85.00Oct 23Dec 474.9%64.7%15.7%11.2K5.6K
$87.00Oct 23Dec 475.4%66.2%14.0%15.4K3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 1.86, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$84.00Nov 27$0.30$0.70$0.3060%2.33$83.30
$86.00$87.00Nov 27$0.27$0.73$0.2753%2.70$86.27
$90.00$91.00Nov 27$0.21$0.79$0.2144%3.76$90.21
$82.00$85.00Nov 13$1.57$1.43$1.5763%0.91$83.57
$92.00$94.00Dec 4$0.58$1.42$0.5841%2.45$92.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$101.00$100.00Nov 27$0.35$0.65$0.3576%1.86$100.65
$98.00$97.00Nov 27$0.30$0.70$0.3071%2.33$97.70
$85.00$84.00Dec 4$0.27$0.73$0.2744%2.70$84.73
$89.00$88.00Dec 4$0.37$0.63$0.3753%1.70$88.63
$91.00$90.00Dec 4$0.42$0.58$0.4257%1.38$90.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 3.00, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$86.00$87.00Dec 4$0.75$0.75$0.2546%3.00$86.75
$94.00$95.00Dec 4$0.55$0.55$0.4562%1.22$94.55
$95.00$96.00Nov 27$0.49$0.49$0.5165%0.96$95.49
$98.00$99.00Nov 27$0.40$0.40$0.6070%0.67$98.40
$93.00$94.00Nov 27$0.45$0.45$0.5562%0.82$93.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.00$83.00Dec 4$0.75$0.75$0.2558%3.00$83.25
$80.00$75.00Nov 13$1.53$1.53$3.4768%0.44$78.47
$80.00$75.00Nov 27$1.63$1.63$3.3767%0.48$78.37
$80.00$75.00Oct 30$1.24$1.24$3.7671%0.33$78.76
$75.00$70.00Nov 13$0.94$0.94$4.0679%0.23$74.06

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.25, cheapest $3.15)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Oct 23Oct 30$3.2475.6%91.7%
$85.00Oct 23Oct 30$3.3274.9%91.4%
$87.00Oct 23Oct 30$3.2875.4%92.9%
$86.00Oct 23Oct 30$3.3475.5%93.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Oct 23Oct 30$3.1575.6%91.7%
$85.00Oct 23Oct 30$3.2474.9%91.4%
$87.00Oct 23Oct 30$3.1875.4%92.9%
$86.00Oct 23Oct 30$3.2875.5%93.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 3.19% of stock, avg 13.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Oct 23$1.13$1.60$2.73$83.27$88.733.19%
$85.00Oct 23$1.63$1.11$2.74$82.26$87.743.21%
$84.00Oct 23$2.24$0.73$2.97$81.03$86.973.47%
$87.00Oct 23$0.75$2.25$3.00$84.00$90.003.51%
$88.00Oct 23$0.48$2.97$3.45$84.55$91.454.04%
$83.00Oct 23$3.01$0.45$3.46$79.54$86.464.05%
$89.00Oct 23$0.30$3.75$4.05$84.95$93.054.74%
$82.00Oct 23$3.80$0.27$4.07$77.93$86.074.76%
$81.00Oct 23$4.68$0.16$4.84$76.16$85.845.66%
$90.00Oct 23$0.19$4.65$4.84$85.16$94.845.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.41% of stock, avg 10.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$81.00Oct 23$0.19$0.16$0.35$80.65$90.35
$90.00$82.00Oct 23$0.19$0.27$0.46$81.54$90.46
$89.00$81.00Oct 23$0.30$0.16$0.46$80.54$89.46
$89.00$82.00Oct 23$0.30$0.27$0.57$81.43$89.57
$90.00$83.00Oct 23$0.19$0.45$0.64$82.36$90.64
$88.00$81.00Oct 23$0.48$0.16$0.64$80.36$88.64
$89.00$83.00Oct 23$0.30$0.45$0.75$82.25$89.75
$88.00$82.00Oct 23$0.48$0.27$0.75$81.25$88.75
$88.00$83.00Oct 23$0.48$0.45$0.93$82.07$88.93
$90.00$84.00Oct 23$0.19$0.73$0.92$83.08$90.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 1.70, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8194/95Nov 6$0.63$0.3735%1.70$80.37$94.63
80/8193/94Nov 6$0.65$0.3533%1.86$80.35$93.65
80/8195/96Nov 6$0.60$0.4038%1.50$80.40$95.60
80/8193/94Oct 30$0.59$0.4138%1.44$80.41$93.59
80/8194/95Oct 30$0.56$0.4441%1.27$80.44$94.56
79/8094/95Nov 6$0.59$0.4138%1.44$79.41$94.59
80/8194/95Nov 13$0.65$0.3532%1.86$80.35$94.65
79/8093/94Nov 6$0.61$0.3936%1.56$79.39$93.61
80/8192/93Oct 30$0.61$0.3936%1.56$80.39$92.61
80/8195/96Oct 30$0.53$0.4744%1.13$80.47$95.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 17.52, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Oct 30$0.27$4.7322%17.52
$70.00$75.00$80.00Nov 13$0.31$4.6920%15.13
$70.00$72.50$75.00Nov 20$0.08$2.429%30.25
$84.00$85.00$86.00Oct 23$0.11$0.8923%8.09
$85.00$86.00$87.00Oct 23$0.12$0.8823%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$86.00$87.00$88.00Oct 23$0.07$0.9322%13.29
$87.00$88.00$89.00Oct 23$0.06$0.9419%15.67
$84.00$85.00$86.00Oct 23$0.11$0.8924%8.09
$83.00$84.00$85.00Oct 23$0.10$0.9021%9.00
$72.50$75.00$77.50Nov 20$0.12$2.3810%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.44, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Oct 30-$3.98$1.02
$88.00$89.001:2Oct 23-$0.12$0.88
$87.00$88.001:2Oct 23-$0.21$0.79
$89.00$90.001:2Oct 23-$0.08$0.92
$86.00$87.001:2Oct 23-$0.37$0.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Nov 13-$0.44$4.56
$75.00$70.001:2Nov 13-$0.09$4.91
$75.00$70.001:2Nov 27-$0.47$4.53
$80.00$75.001:2Nov 27-$0.96$4.04
$84.00$83.001:2Oct 23-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 6.43%, avg 3.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Dec 4$5.500.465.3%6.43%11.72%157--
$86.00Dec 4$7.250.540.6%8.48%9.09%75--
$88.00Nov 27$5.750.493.0%6.73%9.67%6011
$90.00Nov 27$4.900.455.3%5.73%11.02%103319
$91.00Nov 27$4.450.436.5%5.21%11.66%11111
$88.00Dec 4$5.550.503.0%6.49%9.44%22--
$87.00Dec 4$6.000.521.8%7.02%8.80%20--
$90.00Nov 20$4.800.445.3%5.62%10.90%1.9K9.7K
$87.00Nov 20$6.000.511.8%7.02%8.80%2.1K89
$89.00Nov 20$5.150.464.1%6.02%10.14%503295

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 587,706
Total Puts 410,215
Put/Call Ratio 0.70
Net Difference 177,491

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