Tour v528
INTC
INTEL CORP
$125.62 -1.39%
◀ 9/25 09:35 ▶

Option Volume

Detail
ℹ
Current (09/25 9:35am) 66,290
Calls: 44,034 (66%)
Puts: 22,256 (34%)
Prior (09/16) 85,835
Calls: 64,909 (76%)
Puts: 20,926 (24%)
Current vs Prior -22.77%
Calls: -32.16% (Calls)
Puts: +6.36% (Puts)
Prior 7-Day Total 7,996,238
Calls: 5,032,358 (63%)
Puts: 2,963,880 (37%)
Prior 7-Day Average 1,142,319
Calls: 718,908 (63%)
Puts: 423,411 (37%)
Current vs Prior 7-Day Avg -94.20%
Calls: -93.87%
Puts: -94.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25 9:35am) $23.90M
Calls: $18.94M (79%)
Puts: $4.96M (21%)
Prior (09/16) $22.76M
Calls: $19.93M (88%)
Puts: $2.83M (12%)
Current vs Prior +4.98%
Calls: -4.96%
Puts: +74.90%
Prior 7-Day Total $3.52B
Calls: $2.76B (78%)
Puts: $759.94M (22%)
Prior 7-Day Average $502.95M
Calls: $394.39M (78%)
Puts: $108.56M (22%)
Current vs Prior 7-Day Avg -95.25%
Calls: -95.20%
Puts: -95.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25 9:35am) 0.51
Prior (09/16) 0.32
Current vs Prior +56.78%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -13.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25 9:35am) 6,106,728
Calls: 3,155,197 (52%)
Puts: 2,951,531 (48%)
Prior (09/16) 6,372,343
Calls: 3,255,103 (51%)
Puts: 3,117,240 (49%)
Current vs Prior -4.17%
Prior 7-Day Total 42,979,299
Calls: 22,001,205 (51%)
Puts: 20,978,094 (49%)
Prior 7-Day Average 6,139,899
Calls: 3,143,029 (51%)
Puts: 2,996,870 (49%)
Current vs Prior 7-Day Avg -0.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (09/28)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.53% | 4.27%2.53% | 7.75%12.90% | 24.66%
Prior 4.89% | 5.86%4.89% | 8.82%14.92% | 24.74%
Current vs Prior -48.19% | -27.14%-48.19% | -12.15%-13.56% | -0.31%
Prior 7-Day Avg 4.09% | 5.79%4.60% | 8.79%5.72% | 18.71%
Current vs 7-Day Avg -38.04% | -26.34%-45.03% | -11.84%+125.27% | +31.78%
Prior 7-Day Eod 4.89% | 5.86%3.49% | 8.58%13.67% | 25.14%
Current vs 7-Day Eod -48.19% | -27.14%-27.37% | -9.72%-5.69% | -1.92%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.51% | 2.25%
Calls: 2.42% | 1.83%
Puts: 2.61% | 2.66%
Prior 10.13% | 4.89%
Calls: 10.26% | 4.08%
Puts: 10.00% | 5.71%
Current vs Prior -75.22% | -53.99%
Prior 7-Day Avg 5.38% | 4.24%
Calls: 5.09% | 3.76%
Puts: 5.67% | 4.72%
Current vs 7-Day Avg -53.31% | -46.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($18.94M) vs puts ($4.96M). Bullish P/C ratio of 0.51. P/C ratio rising 57% - increased hedging/bearish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 565 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Sep 2523.5023.65$23.580.6%31.001.1K
$103.00Sep 2522.5022.65$22.580.7%--1.008.5K
$104.00Sep 2521.5021.65$21.580.7%--1.003.5K
$105.00Sep 2520.5020.65$20.580.7%1171.002.5K
$106.00Sep 2519.5019.65$19.580.8%161.00989
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 3024.4024.60$24.500.8%--0.9732
$150.00Sep 2824.3524.55$24.450.8%--0.9912
$143.00Sep 2817.4017.55$17.480.9%--0.9810
$150.00Oct 1625.9026.15$26.031.0%--0.83298
$145.00Oct 219.8020.00$19.901.0%--0.9027

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 69 found (avg $0.52, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 250.160.18$0.1711.8%4.4K0.1016.4K
$129.00Sep 250.270.30$0.2910.3%9520.163.5K
$128.00Sep 250.450.48$0.476.4%1.8K0.233.8K
$127.00Sep 250.720.76$0.745.4%2.0K0.334.6K
$136.00Sep 280.220.26$0.2416.7%60.08177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 250.080.09$0.0911.1%1.2K0.068.4K
$121.00Sep 250.140.16$0.1513.3%4320.093.4K
$119.00Sep 250.050.06$0.0616.7%5420.044.3K
$122.00Sep 250.250.27$0.267.7%5250.154.2K
$123.00Sep 250.410.44$0.437.0%5070.224.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 331 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Sep 2524.5024.70$24.600.8%31.00531
$102.00Sep 2523.5023.65$23.580.6%31.001.1K
$103.00Sep 2522.5022.65$22.580.7%--1.008.5K
$104.00Sep 2521.5021.65$21.580.7%--1.003.5K
$105.00Sep 2520.5020.65$20.580.7%1171.002.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 2514.3514.50$14.431.0%11.0028
$138.00Sep 2512.3512.50$12.431.2%201.0021
$139.00Sep 2513.3513.50$13.431.1%--1.0012
$150.00Sep 2824.3524.55$24.450.8%--0.9912
$137.00Sep 2511.3511.50$11.431.3%10.9963

Most actively traded options today. High liquidity = easy entry/exit. 461 active (total vol 57.8K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 250.160.18$0.1711.8%4.4K0.1016.4K
$126.00Sep 251.101.16$1.135.3%3.1K0.453.7K
$140.00Oct 306.556.95$6.755.9%3.1K0.374.5K
$127.00Sep 250.720.76$0.745.4%2.0K0.334.6K
$128.00Sep 250.450.48$0.476.4%1.8K0.233.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 251.031.06$1.052.9%3.0K0.434.2K
$115.00Oct 92.082.21$2.156.0%1.4K0.22368
$120.00Sep 250.080.09$0.0911.1%1.2K0.068.4K
$130.00Sep 254.504.70$4.604.3%1.1K0.901.1K
$127.00Oct 2310.6010.90$10.752.8%9480.48254

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 33.3%, max 46.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$124.00Sep 25Nov 697.0%71.8%35.1%1.1K4.1K
$123.00Sep 25Oct 3097.2%72.6%33.8%953.8K
$126.00Sep 25Nov 695.6%71.7%33.2%3.1K3.7K
$125.00Sep 25Nov 695.5%71.7%33.1%1.4K12.0K
$129.00Sep 25Nov 697.5%75.3%29.4%9533.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$129.00Sep 25Oct 1697.5%66.6%46.3%20149
$128.00Sep 25Oct 1696.7%66.5%45.3%184919
$123.00Sep 25Oct 2397.2%71.2%36.4%5074.7K
$124.00Sep 25Oct 3097.0%72.7%33.5%9152.5K
$125.00Sep 25Nov 695.5%71.7%33.1%3.0K4.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 378 found (best R:R 0.71, avg 2.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$111.00$120.00Nov 6$5.27$3.73$5.2773%0.71$116.27
$140.00$148.00Nov 6$1.85$6.15$1.8538%3.32$141.85
$130.00$135.00Nov 6$1.75$3.25$1.7550%1.86$131.75
$140.00$145.00Oct 30$1.20$3.80$1.2037%3.17$141.20
$120.00$124.00Nov 6$1.92$2.08$1.9262%1.08$121.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$122.00$121.00Oct 7$0.35$0.65$0.3538%1.86$121.65
$126.00$125.00Sep 25$0.48$0.52$0.4855%1.08$125.52
$120.00$119.00Sep 28$0.13$0.87$0.1317%6.69$119.87
$127.00$126.00Sep 25$0.62$0.38$0.6267%0.61$126.38
$115.00$114.00Oct 5$0.16$0.84$0.1618%5.25$114.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 0.75, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$126.00$127.00Sep 25$0.39$0.39$0.6155%0.64$126.39
$129.00$130.00Sep 25$0.12$0.12$0.8884%0.14$129.12
$127.00$128.00Sep 25$0.27$0.27$0.7367%0.37$127.27
$128.00$129.00Sep 25$0.18$0.18$0.8276%0.22$128.18
$132.00$133.00Sep 28$0.13$0.13$0.8783%0.15$132.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$113.00Nov 6$3.00$3.00$4.0062%0.75$117.00
$125.00$120.00Nov 6$2.58$2.58$2.4256%1.07$122.42
$115.00$110.00Oct 7$0.89$0.89$4.1179%0.22$114.11
$124.00$122.00Oct 30$1.05$1.05$0.9557%1.11$122.95
$125.00$122.00Oct 7$1.48$1.48$1.5253%0.97$123.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.06, cheapest $1.00)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$124.00Sep 25Sep 28$1.0097.0%50.3%
$125.00Sep 25Sep 28$1.0895.5%50.5%
$127.00Sep 25Sep 28$1.0895.9%51.9%
$126.00Sep 25Sep 28$1.1195.6%51.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$124.00Sep 25Sep 28$1.0097.0%50.3%
$125.00Sep 25Sep 28$1.0795.5%50.5%
$127.00Sep 25Sep 28$1.0795.9%51.9%
$126.00Sep 25Sep 28$1.1095.6%51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 2.12% of stock, avg 10.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$126.00Sep 25$1.13$1.53$2.66$123.34$128.662.12%
$125.00Sep 25$1.65$1.05$2.70$122.30$127.702.15%
$127.00Sep 25$0.74$2.15$2.89$124.11$129.892.30%
$124.00Sep 25$2.28$0.68$2.96$121.04$126.962.36%
$128.00Sep 25$0.47$2.85$3.32$124.68$131.322.64%
$123.00Sep 25$3.04$0.43$3.47$119.53$126.472.76%
$129.00Sep 25$0.29$3.70$3.99$125.01$132.993.18%
$122.00Sep 25$3.83$0.26$4.09$117.91$126.093.26%
$130.00Sep 25$0.17$4.60$4.77$125.23$134.773.80%
$125.00Sep 28$2.73$2.12$4.85$120.15$129.853.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.25% of stock, avg 7.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$121.00Sep 25$0.17$0.15$0.32$120.68$130.32
$130.00$122.00Sep 25$0.17$0.26$0.43$121.57$130.43
$129.00$121.00Sep 25$0.29$0.15$0.44$120.56$129.44
$129.00$122.00Sep 25$0.29$0.26$0.55$121.45$129.55
$130.00$123.00Sep 25$0.17$0.43$0.60$122.40$130.60
$128.00$121.00Sep 25$0.47$0.15$0.62$120.38$128.62
$129.00$123.00Sep 25$0.29$0.43$0.72$122.28$129.72
$128.00$122.00Sep 25$0.47$0.26$0.73$121.27$128.73
$128.00$123.00Sep 25$0.47$0.43$0.90$122.10$128.90
$130.00$124.00Sep 25$0.17$0.68$0.85$123.15$130.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 found (best R:R 0.72, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
110/111133/134Oct 5$0.42$0.5859%0.72$110.58$133.42
119/120133/134Oct 5$0.62$0.3838%1.63$119.38$133.62
113/114133/134Oct 5$0.46$0.5454%0.85$113.54$133.46
117/118133/134Oct 5$0.55$0.4544%1.22$117.45$133.55
112/113133/134Oct 5$0.43$0.5756%0.75$112.57$133.43
120/121133/134Oct 5$0.63$0.3735%1.70$120.37$133.63
116/117133/134Oct 5$0.51$0.4947%1.04$116.49$133.51
110/111132/133Oct 5$0.41$0.5956%0.69$110.59$132.41
110/111134/135Oct 5$0.36$0.6461%0.56$110.64$134.36
119/120132/133Oct 5$0.61$0.3936%1.56$119.39$132.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Oct 7$0.18$4.8211%26.78
$140.00$145.00$150.00Oct 9$0.23$4.7711%20.74
$135.00$140.00$145.00Oct 7$0.34$4.6615%13.71
$130.00$135.00$140.00Oct 7$0.52$4.4820%8.62
$124.00$125.00$126.00Sep 25$0.11$0.8923%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 23$0.27$4.7313%17.52
$140.00$145.00$150.00Oct 16$0.25$4.7511%19.00
$126.00$127.00$128.00Sep 25$0.08$0.9221%11.50
$128.00$130.00$132.00Oct 9$0.06$1.949%32.33
$124.00$125.00$126.00Sep 25$0.11$0.8923%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. 153 found (best net $-5.83, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Oct 7-$1.23$3.77
$135.00$140.001:2Oct 7-$0.82$4.18
$140.00$145.001:2Oct 7-$0.57$4.43
$145.00$150.001:2Oct 5-$0.20$4.80
$145.00$150.001:2Oct 7-$0.34$4.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$132.001:2Oct 30-$5.83$7.17
$119.00$115.001:2Oct 7-$0.63$3.37
$123.00$122.001:2Sep 25-$0.09$0.91
$124.00$123.001:2Sep 25-$0.18$0.82
$125.00$124.001:2Sep 25-$0.31$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 6.65%, avg 2.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$137.00Nov 6$8.350.429.1%6.65%15.71%1--
$135.00Nov 6$9.000.447.5%7.16%14.63%115
$140.00Nov 6$7.500.3911.4%5.97%17.42%11--
$130.00Nov 6$10.750.493.5%8.56%12.04%483
$129.00Nov 6$11.150.512.7%8.88%11.57%1--
$126.00Nov 6$12.400.540.3%9.87%10.17%--26
$148.00Nov 6$5.650.3117.8%4.50%22.31%5--
$134.00Oct 30$8.350.446.7%6.65%13.32%--30
$135.00Oct 30$8.050.427.5%6.41%13.88%183.0K
$132.00Oct 30$9.050.465.1%7.20%12.28%--28

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 44,034
Total Puts 22,256
Put/Call Ratio 0.51
Net Difference 21,778

Prior's Put/Call Breakdown

Total Calls 64,909
Total Puts 20,926
Put/Call Ratio 0.32
Net Difference 43,983

Prior 7-Day Put/Call Summary

Total Calls 5,032,358
Total Puts 2,963,880
Average Put/Call Ratio 0.58
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