Tour v528
INTC
INTEL CORP
$126.11 -1.01%
(9/25 09:40) ◀
|
Friday, September 25, 2026 (9:45am)
January 2026
|
▶ (9/25 09:50)
◀ 9/25 09:45 ▶

Option Volume

Detail
ℹ
Current (09/25 9:45am) 116,799
Calls: 79,351 (68%)
Puts: 37,448 (32%)
Prior (09/16) 208,916
Calls: 148,137 (71%)
Puts: 60,779 (29%)
Current vs Prior -44.09%
Calls: -46.43% (Calls)
Puts: -38.39% (Puts)
Prior 7-Day Total 8,581,450
Calls: 5,467,406 (64%)
Puts: 3,114,044 (36%)
Prior 7-Day Average 1,225,921
Calls: 781,058 (64%)
Puts: 444,863 (36%)
Current vs Prior 7-Day Avg -90.47%
Calls: -89.84%
Puts: -91.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25 9:45am) $37.08M
Calls: $30.02M (81%)
Puts: $7.07M (19%)
Prior (09/16) $53.59M
Calls: $42.34M (79%)
Puts: $11.25M (21%)
Current vs Prior -30.80%
Calls: -29.10%
Puts: -37.17%
Prior 7-Day Total $4.02B
Calls: $3.27B (81%)
Puts: $757.14M (19%)
Prior 7-Day Average $574.84M
Calls: $466.68M (81%)
Puts: $108.16M (19%)
Current vs Prior 7-Day Avg -93.55%
Calls: -93.57%
Puts: -93.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25 9:45am) 0.47
Prior (09/16) 0.41
Current vs Prior +15.02%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -16.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25 9:45am) 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 42,615,400
Calls: 21,837,146 (51%)
Puts: 20,778,254 (49%)
Prior 7-Day Average 6,087,914
Calls: 3,119,592 (51%)
Puts: 2,968,322 (49%)
Current vs Prior 7-Day Avg +0.31%
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 2.28% | 4.08%2.28% | 7.72%12.89% | 24.57%
Prior 3.49% | 5.20%3.49% | 8.58%13.67% | 25.14%
Current vs Prior -34.70% | -21.69%-34.70% | -10.08%-5.77% | -2.30%
Prior 7-Day Avg 4.08% | 5.78%4.34% | 8.76%7.18% | 20.15%
Current vs 7-Day Avg -44.27% | -29.43%-47.59% | -11.89%+79.51% | +21.93%
Prior 7-Day Eod 3.49% | 5.20%3.49% | 8.58%13.67% | 25.14%
Current vs 7-Day Eod -34.70% | -21.69%-34.70% | -10.08%-5.77% | -2.30%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.35% | 2.92%
Calls: 2.48% | 2.95%
Puts: 4.22% | 2.89%
Prior 1.30% | 3.76%
Calls: 1.30% | 3.08%
Puts: 1.30% | 4.44%
Current vs Prior +157.69% | -22.34%
Prior 7-Day Avg 5.18% | 4.56%
Calls: 4.87% | 3.99%
Puts: 5.49% | 5.13%
Current vs 7-Day Avg -35.29% | -35.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($30.02M) vs puts ($7.07M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (79,351 calls vs 37,448 puts).

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
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
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 635 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Oct 225.2025.35$25.280.6%--0.98819
$101.00Sep 2525.0525.20$25.130.6%91.00531
$103.00Oct 1624.1024.25$24.180.6%30.92390
$102.00Sep 2524.0524.20$24.130.6%161.001.1K
$103.00Sep 2523.0523.20$23.130.6%51.008.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 219.3019.45$19.380.8%--0.8927
$145.00Sep 3019.0019.15$19.080.8%--0.9532
$150.00Oct 224.0524.25$24.150.8%40.9222
$150.00Sep 3023.8524.05$23.950.8%--0.9732
$150.00Sep 2823.8024.00$23.900.8%--0.9912

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.50, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 250.150.16$0.166.3%10.1K0.1116.4K
$129.00Sep 250.260.27$0.273.7%1.6K0.173.5K
$128.00Sep 250.450.47$0.464.3%3.9K0.273.8K
$127.00Sep 250.760.78$0.772.6%3.9K0.394.6K
$137.00Sep 280.160.18$0.1711.8%140.0698
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Sep 250.070.08$0.0812.5%6080.053.4K
$122.00Sep 250.120.14$0.1315.4%7930.094.2K
$123.00Sep 250.220.24$0.238.7%8880.144.6K
$124.00Sep 250.380.42$0.4010.0%1.5K0.232.4K
$125.00Sep 250.660.70$0.685.9%4.4K0.344.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 345 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Sep 2525.0525.20$25.130.6%91.00531
$102.00Sep 2524.0524.20$24.130.6%161.001.1K
$103.00Sep 2523.0523.20$23.130.6%51.008.5K
$104.00Sep 2522.0522.20$22.130.7%1001.003.5K
$105.00Sep 2521.0521.20$21.130.7%1201.002.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 2513.8014.00$13.901.4%11.0028
$136.00Sep 259.8010.00$9.902.0%131.0078
$137.00Sep 2510.8011.00$10.901.8%101.0063
$138.00Sep 2511.8012.00$11.901.7%201.0021
$139.00Sep 2512.8012.95$12.881.2%--0.9912

Most actively traded options today. High liquidity = easy entry/exit. 583 active (total vol 100.1K, top 10.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 250.150.16$0.166.3%10.1K0.1116.4K
$126.00Sep 251.201.23$1.212.5%6.8K0.533.7K
$125.00Sep 251.761.83$1.803.9%5.8K0.6612.0K
$127.00Sep 250.760.78$0.772.6%3.9K0.394.6K
$128.00Sep 250.450.47$0.464.3%3.9K0.273.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 250.660.70$0.685.9%4.4K0.344.2K
$124.00Sep 250.380.42$0.4010.0%1.5K0.232.4K
$120.00Sep 250.030.04$0.0425.0%1.4K0.038.4K
$115.00Oct 91.952.03$1.994.0%1.4K0.21368
$126.00Sep 251.071.13$1.105.5%1.4K0.471.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 18.6%, max 29.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$124.00Sep 25Nov 686.3%71.5%20.8%1.7K4.1K
$125.00Sep 25Nov 685.0%71.6%18.8%5.8K12.0K
$126.00Sep 25Nov 684.7%71.7%18.1%6.8K3.7K
$129.00Sep 25Nov 685.8%75.4%13.8%1.6K3.5K
$128.00Sep 25Oct 3085.1%75.9%12.0%3.9K3.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$129.00Sep 25Oct 1685.8%66.4%29.2%37149
$128.00Sep 25Oct 1685.1%66.2%28.5%219919
$124.00Sep 25Oct 3086.3%72.3%19.3%1.5K2.5K
$125.00Sep 25Nov 685.0%71.6%18.8%4.4K4.2K
$126.00Sep 25Oct 3084.7%72.4%16.9%1.4K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 3.06, avg 2.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$148.00Nov 6$1.97$6.03$1.9739%3.06$141.97
$130.00$135.00Nov 6$1.78$3.22$1.7850%1.81$131.78
$135.00$140.00Oct 30$1.45$3.55$1.4543%2.45$136.45
$111.00$116.00Nov 6$3.10$1.90$3.1074%0.61$114.10
$137.00$140.00Nov 6$0.85$2.15$0.8542%2.53$137.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$116.00$115.00Sep 30$0.10$0.90$0.1012%9.00$115.90
$118.00$117.00Sep 30$0.15$0.85$0.1517%5.67$117.85
$110.00$109.00Oct 9$0.12$0.88$0.1212%7.33$109.88
$123.00$122.00Sep 25$0.10$0.90$0.1014%9.00$122.90
$121.00$120.00Sep 28$0.15$0.85$0.1518%5.67$120.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 283 found (best R:R 1.05, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$131.00Oct 5$0.40$0.40$0.6060%0.67$130.40
$132.00$133.00Oct 5$0.34$0.34$0.6665%0.52$132.34
$127.00$128.00Sep 25$0.31$0.31$0.6961%0.45$127.31
$128.00$129.00Sep 25$0.19$0.19$0.8173%0.23$128.19
$129.00$130.00Sep 25$0.11$0.11$0.8983%0.12$129.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$120.00Nov 6$2.56$2.56$2.4456%1.05$122.44
$119.00$115.00Nov 6$1.69$1.69$2.3164%0.73$117.31
$115.00$110.00Oct 7$0.86$0.86$4.1481%0.21$114.14
$119.00$115.00Oct 7$1.08$1.08$2.9272%0.37$117.92
$124.00$122.00Oct 30$1.03$1.03$0.9757%1.06$122.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.12, cheapest $1.07)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Sep 25Sep 28$1.0985.0%47.7%
$126.00Sep 25Sep 28$1.1684.7%47.7%
$127.00Sep 25Sep 28$1.1584.6%48.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Sep 25Sep 28$1.0785.0%47.7%
$126.00Sep 25Sep 28$1.1284.7%47.7%
$127.00Sep 25Sep 28$1.1184.6%48.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 1.83% of stock, avg 10.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$126.00Sep 25$1.21$1.10$2.31$123.69$128.311.83%
$127.00Sep 25$0.77$1.66$2.43$124.57$129.431.93%
$125.00Sep 25$1.80$0.68$2.48$122.52$127.481.97%
$128.00Sep 25$0.46$2.34$2.80$125.20$130.802.22%
$124.00Sep 25$2.51$0.40$2.91$121.09$126.912.31%
$129.00Sep 25$0.27$3.13$3.40$125.60$132.402.70%
$123.00Sep 25$3.38$0.23$3.61$119.39$126.612.86%
$130.00Sep 25$0.16$4.03$4.19$125.81$134.193.32%
$122.00Sep 25$4.25$0.13$4.38$117.62$126.383.47%
$126.00Sep 28$2.37$2.22$4.59$121.41$130.593.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.17% of stock, avg 7.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$131.00$122.00Sep 25$0.08$0.13$0.21$121.79$131.21
$130.00$122.00Sep 25$0.16$0.13$0.29$121.71$130.29
$131.00$123.00Sep 25$0.08$0.23$0.31$122.69$131.31
$130.00$123.00Sep 25$0.16$0.23$0.39$122.61$130.39
$129.00$122.00Sep 25$0.27$0.13$0.40$121.60$129.40
$129.00$123.00Sep 25$0.27$0.23$0.50$122.50$129.50
$131.00$124.00Sep 25$0.08$0.40$0.48$123.52$131.48
$130.00$124.00Sep 25$0.16$0.40$0.56$123.44$130.56
$129.00$124.00Sep 25$0.27$0.40$0.67$123.33$129.67
$128.00$122.00Sep 25$0.46$0.13$0.59$121.41$128.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 2.33, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
120/121132/133Oct 5$0.70$0.3033%2.33$120.30$132.70
114/115132/133Oct 5$0.54$0.4648%1.17$114.46$132.54
117/118132/133Oct 5$0.61$0.3941%1.56$117.39$132.61
110/111132/133Oct 5$0.46$0.5456%0.85$110.54$132.46
120/121135/136Oct 5$0.61$0.3940%1.56$120.39$135.61
111/112132/133Oct 5$0.47$0.5354%0.89$111.53$132.47
114/115135/136Oct 5$0.45$0.5556%0.82$114.55$135.45
117/118135/136Oct 5$0.52$0.4849%1.08$117.48$135.52
113/114132/133Oct 5$0.50$0.5051%1.00$113.50$132.50
110/111135/136Oct 5$0.37$0.6363%0.59$110.63$135.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Oct 7$0.20$4.8011%24.00
$128.00$130.00$132.00Oct 7$0.08$1.9210%24.00
$124.00$125.00$126.00Sep 25$0.12$0.8825%7.33
$126.00$127.00$128.00Sep 25$0.13$0.8726%6.69
$124.00$125.00$126.00Sep 28$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 23$0.29$4.7114%16.24
$126.00$127.00$128.00Sep 25$0.12$0.8826%7.33
$126.00$128.00$130.00Oct 5$0.10$1.9012%19.00
$120.00$125.00$130.00Nov 6$0.31$4.6912%15.13
$125.00$126.00$127.00Sep 25$0.14$0.8627%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-0.12, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Oct 7-$0.53$4.47
$145.00$150.001:2Oct 7-$0.31$4.69
$145.00$150.001:2Oct 5-$0.18$4.82
$127.00$128.001:2Sep 25-$0.15$0.85
$126.00$127.001:2Sep 25-$0.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$130.001:2Nov 6-$0.12$19.88
$119.00$115.001:2Oct 7-$0.54$3.46
$125.00$124.001:2Sep 25-$0.12$0.88
$126.00$125.001:2Sep 25-$0.26$0.74
$124.00$123.001:2Sep 25-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 7.33%, avg 2.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Nov 6$9.250.457.0%7.33%14.38%215
$137.00Nov 6$8.600.428.6%6.82%15.45%1--
$140.00Nov 6$7.700.3911.0%6.11%17.12%11--
$130.00Nov 6$11.000.503.1%8.72%11.81%483
$129.00Nov 6$11.400.522.3%9.04%11.33%1--
$148.00Nov 6$5.750.3217.4%4.56%21.92%5--
$150.00Nov 6$5.350.3018.9%4.24%23.19%1--
$134.00Oct 30$8.550.456.3%6.78%13.04%130
$140.00Oct 30$6.800.3811.0%5.39%16.41%3.1K4.5K
$135.00Oct 30$8.250.437.0%6.54%13.59%303.0K

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 79,351
Total Puts 37,448
Put/Call Ratio 0.47
Net Difference 41,903

Prior's Put/Call Breakdown

Total Calls 148,137
Total Puts 60,779
Put/Call Ratio 0.41
Net Difference 87,358

Prior 7-Day Put/Call Summary

Total Calls 5,467,406
Total Puts 3,114,044
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