Tour v529
INTC
INTEL CORP
$119.85 +3.38%
(9/30 15:00) ◀
|
Wednesday, September 30, 2026 (3:11pm)
January 2026
|
▶ (9/30 16:00)
◀ 9/30 15:11 ▶

Option Volume

Detail
ℹ
Current (09/30) 840,885
Calls: 611,665 (73%)
Puts: 229,220 (27%)
Prior (09/29) 642,915
Calls: 445,957 (69%)
Puts: 196,958 (31%)
Current vs Prior +30.79%
Calls: +37.16% (Calls)
Puts: +16.38% (Puts)
Prior 7-Day Total 7,803,989
Calls: 5,002,345 (64%)
Puts: 2,801,644 (36%)
Prior 7-Day Average 1,114,855
Calls: 714,620 (64%)
Puts: 400,234 (36%)
Current vs Prior 7-Day Avg -24.57%
Calls: -14.41%
Puts: -42.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30) $313.26M
Calls: $267.49M (85%)
Puts: $45.78M (15%)
Prior (09/29) $311.34M
Calls: $158.20M (51%)
Puts: $153.13M (49%)
Current vs Prior +0.62%
Calls: +69.08%
Puts: -70.11%
Prior 7-Day Total $3.51B
Calls: $2.61B (74%)
Puts: $902.90M (26%)
Prior 7-Day Average $501.48M
Calls: $372.49M (74%)
Puts: $128.99M (26%)
Current vs Prior 7-Day Avg -37.53%
Calls: -28.19%
Puts: -64.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30) 0.37
Prior (09/29) 0.44
Current vs Prior -15.15%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -32.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30) 6,141,005
Calls: 3,192,454 (52%)
Puts: 2,948,551 (48%)
Prior (09/29) 4,268,545
Calls: 2,496,734 (58%)
Puts: 1,771,811 (42%)
Current vs Prior +43.87%
Prior 7-Day Total 34,145,614
Calls: 19,194,491 (56%)
Puts: 14,951,123 (44%)
Prior 7-Day Average 4,877,944
Calls: 2,742,070 (56%)
Puts: 2,135,874 (44%)
Current vs Prior 7-Day Avg +25.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/30) | Next (10/02)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 2.04% | 5.18%5.18% | 8.77%11.26% | 23.14%
Prior 3.14% | 5.47%5.47% | 8.67%11.13% | 23.04%
Current vs Prior -34.89% | -5.25%-5.25% | +1.16%+1.23% | +0.42%
Prior 7-Day Avg 3.44% | 5.72%4.05% | 8.60%9.40% | 21.86%
Current vs 7-Day Avg -40.50% | -9.47%+27.93% | +1.92%+19.84% | +5.85%
Prior 7-Day Eod 3.14% | 5.47%5.47% | 8.67%11.13% | 23.04%
Current vs 7-Day Eod -34.89% | -5.25%-5.25% | +1.16%+1.23% | +0.42%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.33% | 2.54%
Calls: 2.82% | 3.03%
Puts: 5.83% | 2.06%
Prior 2.60% | 2.31%
Calls: 2.60% | 2.90%
Puts: 2.60% | 1.73%
Current vs Prior +66.54% | +9.96%
Prior 7-Day Avg 5.77% | 4.16%
Calls: 5.20% | 3.76%
Puts: 6.34% | 4.57%
Current vs 7-Day Avg -24.98% | -38.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($267.49M) vs puts ($45.78M). Extreme bullish P/C ratio of 0.37 - heavy call buying (611,665 calls vs 229,220 puts). Rising open interest (up 44%) indicates new positions being established.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 646 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Oct 223.8524.00$23.930.6%160.991.7K
$97.00Oct 222.8523.00$22.930.7%180.99463
$98.00Oct 221.8522.00$21.930.7%240.99345
$99.00Oct 220.8521.00$20.930.7%110.99365
$124.00Oct 21.381.39$1.380.7%4.3K0.301.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 220.1020.25$20.180.7%31.0025
$143.00Sep 3023.0523.25$23.150.9%11.00--
$143.00Oct 223.0523.25$23.150.9%41.001
$142.00Sep 3022.0522.25$22.150.9%11.00--
$142.00Oct 222.0522.25$22.150.9%11.0018

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 71 found (avg $0.54, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Sep 300.170.19$0.1811.1%18.0K0.137.4K
$122.00Sep 300.310.33$0.326.3%26.2K0.222.3K
$121.00Sep 300.540.56$0.553.6%32.5K0.339.1K
$120.00Sep 300.880.90$0.892.2%88.4K0.485.7K
$135.00Oct 20.140.16$0.1513.3%1.9K0.044.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Sep 300.100.11$0.119.1%33.1K0.101.7K
$118.00Sep 300.250.27$0.267.7%24.6K0.203.2K
$119.00Sep 300.550.56$0.561.8%25.8K0.35484
$107.00Oct 20.110.13$0.1216.7%1.1K0.041.6K
$108.00Oct 20.150.17$0.1612.5%1.2K0.053.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 385 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Oct 523.7524.05$23.901.3%--1.0021
$97.00Oct 522.8023.10$22.951.3%51.007
$98.00Oct 521.8022.10$21.951.4%11.0011
$99.00Oct 520.8021.10$20.951.4%11.001
$100.00Oct 519.8020.10$19.951.5%31.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Sep 306.106.30$6.203.2%1631.00198
$127.00Sep 307.057.30$7.183.5%241.00470
$128.00Sep 308.058.30$8.183.1%421.0035
$129.00Sep 309.059.30$9.182.7%231.0025
$130.00Sep 3010.0510.30$10.182.5%281.009

Most actively traded options today. High liquidity = easy entry/exit. 830 active (total vol 703.0K, top 88.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 300.880.90$0.892.2%88.4K0.485.7K
$119.00Sep 301.401.44$1.422.8%48.7K0.654.6K
$118.00Sep 302.082.16$2.123.8%36.2K0.804.5K
$121.00Sep 300.540.56$0.553.6%32.5K0.339.1K
$122.00Sep 300.310.33$0.326.3%26.2K0.222.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Sep 300.100.11$0.119.1%33.1K0.101.7K
$119.00Sep 300.550.56$0.561.8%25.8K0.35484
$118.00Sep 300.250.27$0.267.7%24.6K0.203.2K
$120.00Sep 301.001.06$1.035.8%10.4K0.523.4K
$116.00Sep 300.040.06$0.0540.0%8.8K0.053.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 150.9%, max 164.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$122.00Sep 30Nov 6200.4%75.6%164.9%26.2K2.3K
$120.00Sep 30Nov 6183.6%72.3%153.9%88.5K7.1K
$121.00Sep 30Nov 6190.3%75.6%151.6%32.5K9.2K
$119.00Sep 30Nov 6177.5%72.3%145.6%48.8K4.7K
$118.00Sep 30Nov 6172.0%72.2%138.4%36.3K4.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$122.00Sep 30Nov 6200.4%75.6%164.9%4501.3K
$120.00Sep 30Nov 6183.6%72.3%153.9%10.4K3.5K
$121.00Sep 30Nov 6190.3%75.6%151.6%1.1K672
$119.00Sep 30Nov 6177.5%72.3%145.6%26.1K492
$118.00Sep 30Nov 6172.0%72.2%138.4%24.6K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 454 found (best R:R 4.26, avg 2.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$142.00Nov 6$0.38$1.62$0.3830%4.26$140.38
$118.00$119.00Oct 30$0.37$0.63$0.3757%1.70$118.37
$124.00$125.00Oct 14$0.22$0.78$0.2241%3.55$124.22
$105.00$107.00Nov 6$1.32$0.68$1.3275%0.52$106.32
$114.00$115.00Oct 30$0.46$0.54$0.4663%1.17$114.46
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$108.00$107.00Oct 12$0.11$0.89$0.1116%8.09$107.89
$112.00$111.00Oct 7$0.16$0.84$0.1621%5.25$111.84
$103.00$100.00Oct 12$0.15$2.85$0.158%19.00$102.85
$110.00$109.00Nov 6$0.28$0.72$0.2831%2.57$109.72
$105.00$104.00Oct 16$0.12$0.88$0.1214%7.33$104.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 327 found (best R:R 0.44, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$126.00Oct 14$0.43$0.43$0.5761%0.75$125.43
$120.00$121.00Oct 12$0.55$0.55$0.4549%1.22$120.55
$133.00$134.00Oct 14$0.25$0.25$0.7576%0.33$133.25
$131.00$132.00Oct 7$0.19$0.19$0.8181%0.23$131.19
$136.00$137.00Oct 14$0.19$0.19$0.8181%0.23$136.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Nov 6$1.52$1.52$3.4875%0.44$103.48
$111.00$110.00Nov 6$0.52$0.52$0.4867%1.08$110.48
$114.00$113.00Nov 6$0.53$0.53$0.4763%1.13$113.47
$117.00$116.00Oct 30$0.55$0.55$0.4558%1.22$116.45
$108.00$107.00Nov 6$0.42$0.42$0.5871%0.72$107.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.85, cheapest $1.78)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$121.00Sep 30Oct 2$1.83190.3%80.9%
$120.00Sep 30Oct 2$1.92183.6%80.5%
$119.00Sep 30Oct 2$1.88177.5%78.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$121.00Sep 30Oct 2$1.78190.3%80.9%
$120.00Sep 30Oct 2$1.88183.6%80.5%
$119.00Sep 30Oct 2$1.84177.5%78.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 1.60% of stock, avg 11.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Sep 30$0.89$1.03$1.92$118.08$121.921.60%
$119.00Sep 30$1.42$0.56$1.98$117.02$120.981.65%
$121.00Sep 30$0.55$1.69$2.24$118.76$123.241.87%
$118.00Sep 30$2.12$0.26$2.38$115.62$120.381.99%
$122.00Sep 30$0.32$2.46$2.78$119.22$124.782.32%
$117.00Sep 30$2.94$0.11$3.05$113.95$120.052.54%
$123.00Sep 30$0.18$3.38$3.56$119.44$126.562.97%
$116.00Sep 30$3.90$0.05$3.95$112.05$119.953.30%
$124.00Sep 30$0.10$4.28$4.38$119.62$128.383.65%
$115.00Sep 30$4.85$0.03$4.88$110.12$119.884.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.18% of stock, avg 8.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$124.00$117.00Sep 30$0.10$0.11$0.21$116.79$124.21
$123.00$117.00Sep 30$0.18$0.11$0.29$116.71$123.29
$124.00$118.00Sep 30$0.10$0.26$0.36$117.64$124.36
$123.00$118.00Sep 30$0.18$0.26$0.44$117.56$123.44
$122.00$117.00Sep 30$0.32$0.11$0.43$116.57$122.43
$122.00$118.00Sep 30$0.32$0.26$0.58$117.42$122.58
$121.00$117.00Sep 30$0.55$0.11$0.66$116.34$121.66
$124.00$119.00Sep 30$0.10$0.56$0.66$118.34$124.66
$121.00$118.00Sep 30$0.55$0.26$0.81$117.19$121.81
$123.00$119.00Sep 30$0.18$0.56$0.74$118.26$123.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 1.78, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
114/115126/127Oct 7$0.64$0.3638%1.78$114.36$126.64
107/108126/127Oct 7$0.44$0.5657%0.79$107.56$126.44
106/107129/130Oct 12$0.43$0.5757%0.75$106.57$129.43
106/107128/129Oct 12$0.45$0.5555%0.82$106.55$128.45
108/109129/130Oct 12$0.46$0.5454%0.85$108.54$129.46
110/111126/127Oct 7$0.49$0.5150%0.96$110.51$126.49
114/115127/128Oct 7$0.58$0.4241%1.38$114.42$127.58
108/109128/129Oct 12$0.48$0.5251%0.92$108.52$128.48
113/114129/130Oct 12$0.58$0.4241%1.38$113.42$129.58
112/113126/127Oct 7$0.54$0.4645%1.17$112.46$126.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$121.00$122.00Sep 30$0.11$0.8927%8.09
$117.00$118.00$119.00Sep 30$0.12$0.8825%7.33
$121.00$122.00$123.00Sep 30$0.09$0.9120%10.11
$118.00$119.00$120.00Sep 30$0.17$0.8332%4.88
$122.00$123.00$124.00Sep 30$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$121.00$122.00Sep 30$0.11$0.8927%8.09
$134.00$137.00$140.00Oct 14$0.08$2.927%36.50
$118.00$119.00$120.00Sep 30$0.17$0.8332%4.88
$117.00$118.00$119.00Oct 2$0.05$0.9511%19.00
$119.00$120.00$121.00Sep 30$0.19$0.8132%4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-0.09, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$119.00$120.001:2Sep 30-$0.36$0.64
$120.00$121.001:2Sep 30-$0.21$0.79
$121.00$122.001:2Sep 30-$0.09$0.91
$118.00$119.001:2Sep 30-$0.72$0.28
$124.00$125.001:2Sep 30$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$119.001:2Sep 30-$0.09$0.91
$121.00$120.001:2Sep 30-$0.37$0.63
$114.00$113.001:2Sep 30$0.00$1.00
$99.00$96.001:2Oct 7-$0.06$2.94
$101.00$100.001:2Oct 7-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 218 found (best yield 6.72%, avg 2.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$128.00Nov 6$8.050.446.8%6.72%13.52%524
$127.00Nov 6$8.400.456.0%7.01%12.97%240
$132.00Nov 6$6.850.3910.1%5.72%15.85%713
$126.00Nov 6$8.750.465.1%7.30%12.43%648
$125.00Nov 6$9.100.484.3%7.59%11.89%26396
$130.00Nov 6$7.400.418.5%6.17%14.64%74203
$131.00Nov 6$7.100.409.3%5.92%15.23%--26
$133.00Nov 6$6.550.3811.0%5.47%16.44%--15
$129.00Nov 6$7.700.427.6%6.42%14.06%210
$134.00Nov 6$6.300.3711.8%5.26%17.06%83

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 611,665
Total Puts 229,220
Put/Call Ratio 0.37
Net Difference 382,445

Prior's Put/Call Breakdown

Total Calls 445,957
Total Puts 196,958
Put/Call Ratio 0.44
Net Difference 248,999

Prior 7-Day Put/Call Summary

Total Calls 5,002,345
Total Puts 2,801,644
Average Put/Call Ratio 0.55
Ratio Trend Falling

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