Tour v531
INTC
INTEL CORP
$105.22 -1.74%
(10/9 15:00) ◀
|
Friday, October 9, 2026 (3:13pm)
January 2026
|
▶ (10/9 16:00)
◀ 10/9 15:13 ▶

Option Volume

Detail
ℹ
Current (10/09) 906,251
Calls: 628,885 (69%)
Puts: 277,366 (31%)
Prior (10/08) 1,294,502
Calls: 858,180 (66%)
Puts: 436,322 (34%)
Current vs Prior -29.99%
Calls: -26.72% (Calls)
Puts: -36.43% (Puts)
Prior 7-Day Total 6,562,741
Calls: 4,231,221 (64%)
Puts: 2,331,520 (36%)
Prior 7-Day Average 937,534
Calls: 604,460 (64%)
Puts: 333,074 (36%)
Current vs Prior 7-Day Avg -3.34%
Calls: +4.04%
Puts: -16.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09) $385.76M
Calls: $304.80M (79%)
Puts: $80.96M (21%)
Prior (10/08) $496.95M
Calls: $284.46M (57%)
Puts: $212.49M (43%)
Current vs Prior -22.37%
Calls: +7.15%
Puts: -61.90%
Prior 7-Day Total $2.24B
Calls: $1.46B (65%)
Puts: $775.31M (35%)
Prior 7-Day Average $319.59M
Calls: $208.83M (65%)
Puts: $110.76M (35%)
Current vs Prior 7-Day Avg +20.70%
Calls: +45.95%
Puts: -26.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09) 0.44
Prior (10/08) 0.51
Current vs Prior -13.25%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -22.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09) 6,547,490
Calls: 3,445,830 (53%)
Puts: 3,101,660 (47%)
Prior (10/08) 5,148,001
Calls: 2,856,718 (55%)
Puts: 2,291,283 (45%)
Current vs Prior +27.19%
Prior 7-Day Total 33,849,466
Calls: 19,116,265 (56%)
Puts: 14,733,201 (44%)
Prior 7-Day Average 4,835,638
Calls: 2,730,895 (56%)
Puts: 2,104,743 (44%)
Current vs Prior 7-Day Avg +35.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 1.21% | 3.25%1.21% | 6.46%6.46% | 19.51%
Prior 3.30% | 4.52%3.30% | 7.45%7.45% | 19.90%
Current vs Prior -63.39% | -28.09%-63.39% | -13.28%-13.28% | -1.96%
Prior 7-Day Avg 3.69% | 5.10%3.80% | 7.75%8.91% | 20.79%
Current vs 7-Day Avg -67.28% | -36.28%-68.27% | -16.63%-27.49% | -6.16%
Prior 7-Day Eod 3.30% | 4.52%3.30% | 7.45%7.45% | 19.90%
Current vs 7-Day Eod -63.39% | -28.09%-63.39% | -13.28%-13.28% | -1.96%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.10% | 3.16%
Calls: 7.14% | 2.60%
Puts: 7.06% | 3.72%
Prior 4.48% | 2.91%
Calls: 5.88% | 3.11%
Puts: 3.08% | 2.70%
Current vs Prior +58.48% | +8.59%
Prior 7-Day Avg 3.96% | 3.56%
Calls: 4.34% | 3.69%
Puts: 3.57% | 3.43%
Current vs 7-Day Avg +79.29% | -11.31%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($304.80M) vs puts ($80.96M). Extreme bullish P/C ratio of 0.44 - heavy call buying (628,885 calls vs 277,366 puts). Rising open interest (up 27%) 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 513 of results (avg 3.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 2022.0022.20$22.100.9%460.867.0K
$85.00Nov 1321.6521.85$21.750.9%10.8823
$85.00Nov 621.3021.50$21.400.9%100.8920
$85.00Oct 3020.9521.15$21.051.0%80.9135
$86.00Oct 3020.0520.25$20.151.0%40.9029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Nov 622.5022.70$22.600.9%--0.8015
$125.00Nov 2022.5022.70$22.600.9%650.744.7K
$126.00Oct 3022.0522.25$22.150.9%640.83231
$125.00Nov 1322.0522.25$22.150.9%--0.7764
$124.00Oct 3020.3020.50$20.401.0%140.81297

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Oct 90.050.06$0.0616.7%44.3K0.141.0K
$105.00Oct 90.400.43$0.427.1%16.2K0.612.4K
$111.00Oct 120.110.13$0.1216.7%1.6K0.071.1K
$113.00Oct 120.050.06$0.0616.7%8160.042.4K
$112.00Oct 120.080.09$0.0911.1%1.8K0.051.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 90.190.22$0.2114.3%39.0K0.396.1K
$106.00Oct 90.820.88$0.857.1%24.3K0.853.9K
$99.00Oct 120.100.12$0.1118.2%1820.0646
$100.00Oct 120.150.17$0.1612.5%2.1K0.09494
$98.00Oct 120.060.07$0.0714.3%1370.04501

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 315 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 919.9520.30$20.131.7%211.00113
$86.00Oct 918.9519.25$19.101.6%21.0041
$87.00Oct 917.9518.25$18.101.7%51.0040
$88.00Oct 916.9517.25$17.101.8%111.00222
$89.00Oct 915.9516.25$16.101.9%91.0074
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 914.6515.05$14.852.7%91.00108
$121.00Oct 915.7516.05$15.901.9%101.005
$122.00Oct 916.7517.05$16.901.8%111.002
$123.00Oct 917.7518.05$17.901.7%221.0020
$124.00Oct 918.7519.05$18.901.6%191.005

Most actively traded options today. High liquidity = easy entry/exit. 612 active (total vol 635.9K, top 50.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Oct 90.000.01$0.01100.0%50.2K0.025.0K
$106.00Oct 90.050.06$0.0616.7%44.3K0.141.0K
$115.00Oct 231.451.48$1.472.0%38.6K0.234.3K
$108.00Oct 90.000.01$0.01100.0%31.1K0.012.9K
$125.00Oct 230.430.46$0.456.7%21.8K0.082.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 90.190.22$0.2114.3%39.0K0.396.1K
$106.00Oct 90.820.88$0.857.1%24.3K0.853.9K
$105.00Oct 121.311.36$1.343.7%10.7K0.48987
$90.00Nov 202.472.52$2.502.0%8.1K0.1916.7K
$104.00Oct 90.020.03$0.0333.3%6.6K0.076.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 10.0%, max 10.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Oct 9Nov 2066.1%60.1%10.0%17.1K9.1K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Oct 9Nov 2066.1%60.1%10.0%40.9K15.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 1.02, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Nov 20$2.48$2.52$2.4864%1.02$102.48
$105.00$110.00Nov 20$2.02$2.98$2.0254%1.48$107.02
$110.00$115.00Nov 20$1.60$3.40$1.6046%2.13$111.60
$115.00$120.00Nov 20$1.26$3.74$1.2638%2.97$116.26
$120.00$125.00Nov 20$0.97$4.03$0.9731%4.15$120.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$106.00$105.00Oct 9$0.64$0.36$0.6486%0.56$105.36
$107.00$106.00Oct 12$0.64$0.36$0.6469%0.56$106.36
$101.00$100.00Oct 14$0.20$0.80$0.2024%4.00$100.80
$105.00$104.00Oct 12$0.41$0.59$0.4148%1.44$104.59
$102.00$101.00Oct 12$0.14$0.86$0.1419%6.14$101.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 1.00, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$106.00$107.00Oct 12$0.36$0.36$0.6458%0.56$106.36
$107.00$108.00Oct 12$0.25$0.25$0.7569%0.33$107.25
$108.00$109.00Oct 12$0.17$0.17$0.8378%0.20$108.17
$108.00$109.00Oct 14$0.31$0.31$0.6966%0.45$108.31
$110.00$111.00Oct 14$0.21$0.21$0.7976%0.27$110.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Nov 20$2.50$2.50$2.5054%1.00$102.50
$95.00$90.00Nov 13$1.36$1.36$3.6474%0.37$93.64
$95.00$90.00Nov 6$1.28$1.28$3.7275%0.34$93.72
$99.00$95.00Nov 13$1.48$1.48$2.5266%0.59$97.52
$99.00$95.00Nov 6$1.42$1.42$2.5867%0.55$97.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.12, cheapest $1.12)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Oct 9Oct 12$1.1266.1%36.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Oct 9Oct 12$1.1366.1%36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.60% of stock, avg 9.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Oct 9$0.42$0.21$0.63$104.37$105.630.60%
$106.00Oct 9$0.06$0.85$0.91$105.09$106.910.86%
$104.00Oct 9$1.21$0.03$1.24$102.76$105.241.18%
$107.00Oct 9$0.01$1.86$1.87$105.13$108.871.78%
$103.00Oct 9$2.17$0.01$2.18$100.82$105.182.07%
$108.00Oct 9$0.01$2.85$2.86$105.14$110.862.72%
$105.00Oct 12$1.54$1.34$2.88$102.12$107.882.74%
$106.00Oct 12$1.07$1.88$2.95$103.05$108.952.80%
$104.00Oct 12$2.09$0.93$3.02$100.98$107.022.87%
$102.00Oct 9$3.15$0.01$3.16$98.84$105.163.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 197 found (cheapest 0.09% of stock, avg 7.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$106.00$104.00Oct 9$0.06$0.03$0.09$103.91$106.09
$106.00$105.00Oct 9$0.06$0.21$0.27$104.73$106.27
$110.00$101.00Oct 12$0.19$0.26$0.45$100.55$110.45
$109.00$101.00Oct 12$0.29$0.26$0.55$100.45$109.55
$110.00$102.00Oct 12$0.19$0.40$0.59$101.41$110.59
$109.00$102.00Oct 12$0.29$0.40$0.69$101.31$109.69
$108.00$101.00Oct 12$0.46$0.26$0.72$100.28$108.72
$108.00$102.00Oct 12$0.46$0.40$0.86$101.14$108.86
$110.00$103.00Oct 12$0.19$0.62$0.81$102.19$110.81
$109.00$103.00Oct 12$0.29$0.62$0.91$102.09$109.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 1.70, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
100/101112/113Oct 23$0.63$0.3737%1.70$100.37$112.63
100/101115/116Oct 23$0.54$0.4644%1.17$100.46$115.54
100/101113/114Oct 23$0.58$0.4240%1.38$100.42$113.58
100/101114/115Oct 23$0.55$0.4542%1.22$100.45$114.55
101/102110/111Oct 14$0.51$0.4946%1.04$101.49$110.51
101/102108/109Oct 14$0.61$0.3936%1.56$101.39$108.61
100/101113/114Oct 16$0.44$0.5653%0.79$100.56$113.44
97/98112/113Oct 23$0.50$0.5047%1.00$97.50$112.50
100/101110/111Oct 16$0.54$0.4643%1.17$100.46$110.54
100/101114/115Oct 16$0.41$0.5956%0.69$100.59$114.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 1.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$104.00$105.00$106.00Oct 9$0.43$0.5778%1.33
$105.00$106.00$107.00Oct 9$0.31$0.6960%2.23
$103.00$104.00$105.00Oct 9$0.17$0.8339%4.88
$110.00$115.00$120.00Nov 20$0.34$4.6615%13.71
$115.00$120.00$125.00Nov 20$0.29$4.7113%16.24
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$104.00$105.00$106.00Oct 9$0.46$0.5479%1.17
$103.00$104.00$105.00Oct 9$0.16$0.8437%5.25
$105.00$110.00$115.00Nov 20$0.39$4.6116%11.82
$105.00$106.00$107.00Oct 9$0.37$0.6360%1.70
$115.00$120.00$125.00Nov 20$0.30$4.7013%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-0.25, 117 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$103.00$104.001:2Oct 9-$0.25$0.75
$108.00$109.001:2Oct 12-$0.12$0.88
$107.00$108.001:2Oct 12-$0.21$0.79
$109.00$110.001:2Oct 12-$0.09$0.91
$118.00$119.001:2Oct 12$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Nov 6-$0.45$4.55
$90.00$85.001:2Nov 6-$0.11$4.89
$90.00$85.001:2Nov 13-$0.31$4.69
$95.00$90.001:2Nov 13-$0.75$4.25
$108.00$107.001:2Oct 9-$0.87$0.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 6.65%, avg 2.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Nov 20$7.000.464.5%6.65%11.20%1.9K31.0K
$115.00Nov 20$5.400.389.3%5.13%14.43%2.9K11.2K
$120.00Nov 20$4.200.3114.1%3.99%18.04%8.6K32.1K
$110.00Nov 13$6.300.454.5%5.99%10.53%129358
$111.00Nov 13$5.950.435.5%5.65%11.15%1062
$109.00Nov 13$6.650.473.6%6.32%9.91%2025
$113.00Nov 13$5.300.407.4%5.04%12.43%1583
$108.00Nov 13$7.050.492.6%6.70%9.34%2250
$112.00Nov 13$5.600.416.4%5.32%11.77%2037
$125.00Nov 20$3.200.2618.8%3.04%21.84%2.0K28.4K

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 628,885
Total Puts 277,366
Put/Call Ratio 0.44
Net Difference 351,519

Prior's Put/Call Breakdown

Total Calls 858,180
Total Puts 436,322
Put/Call Ratio 0.51
Net Difference 421,858

Prior 7-Day Put/Call Summary

Total Calls 4,231,221
Total Puts 2,331,520
Average Put/Call Ratio 0.57
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