Tour v528
INTC
INTEL CORP
$125.78 -1.27%
◀ 9/25 09:50 ▶

Option Volume

Detail
ℹ
Current (09/25 9:50am) 139,583
Calls: 96,946 (69%)
Puts: 42,637 (31%)
Prior (09/16) 251,398
Calls: 178,018 (71%)
Puts: 73,380 (29%)
Current vs Prior -44.48%
Calls: -45.54% (Calls)
Puts: -41.90% (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 -88.61%
Calls: -87.59%
Puts: -90.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25 9:50am) $42.65M
Calls: $34.40M (81%)
Puts: $8.24M (19%)
Prior (09/16) $59.90M
Calls: $44.35M (74%)
Puts: $15.55M (26%)
Current vs Prior -28.81%
Calls: -22.42%
Puts: -47.02%
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 -92.58%
Calls: -92.63%
Puts: -92.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25 9:50am) 0.44
Prior (09/16) 0.41
Current vs Prior +6.69%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -22.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25 9:50am) 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 2.19% | 3.94%2.19% | 7.56%12.76% | 24.53%
Prior 3.49% | 5.20%3.49% | 8.58%13.67% | 25.14%
Current vs Prior -37.04% | -24.38%-37.04% | -11.88%-6.68% | -2.45%
Prior 7-Day Avg 4.08% | 5.78%4.34% | 8.76%7.18% | 20.15%
Current vs 7-Day Avg -46.27% | -31.86%-49.47% | -13.66%+77.77% | +21.73%
Prior 7-Day Eod 3.49% | 5.20%3.49% | 8.58%13.67% | 25.14%
Current vs 7-Day Eod -37.04% | -24.38%-37.04% | -11.88%-6.68% | -2.45%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.26% | 2.79%
Calls: 3.25% | 3.44%
Puts: 3.28% | 2.15%
Prior 1.30% | 3.76%
Calls: 1.30% | 3.08%
Puts: 1.30% | 4.44%
Current vs Prior +150.77% | -25.80%
Prior 7-Day Avg 5.18% | 4.56%
Calls: 4.87% | 3.99%
Puts: 5.49% | 5.13%
Current vs 7-Day Avg -37.03% | -38.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($34.40M) vs puts ($8.24M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (96,946 calls vs 42,637 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
09:50BULLISHBULLISHBULLISH
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 637 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Sep 2524.7024.85$24.780.6%151.00531
$102.00Sep 3023.7523.90$23.830.6%--0.99116
$102.00Sep 2523.7023.85$23.780.6%211.001.1K
$103.00Sep 2522.7022.85$22.780.7%61.008.5K
$104.00Sep 2521.7021.85$21.780.7%1011.003.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 1625.7025.90$25.800.8%--0.82298
$150.00Oct 224.3524.55$24.450.8%40.9222
$150.00Sep 3024.2024.40$24.300.8%21.0032
$150.00Sep 2824.1524.35$24.250.8%--0.9912
$145.00Oct 1621.3521.55$21.450.9%10.77632

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Sep 250.050.06$0.0616.7%7770.043.1K
$130.00Sep 250.100.11$0.119.1%15.5K0.0816.4K
$129.00Sep 250.180.19$0.195.3%1.8K0.133.5K
$128.00Sep 250.330.36$0.358.6%4.5K0.213.8K
$127.00Sep 250.600.62$0.613.3%4.6K0.334.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Sep 250.070.08$0.0812.5%7770.063.4K
$122.00Sep 250.130.15$0.1414.3%9320.104.2K
$123.00Sep 250.250.26$0.263.8%1.1K0.174.6K
$124.00Sep 250.440.46$0.454.4%1.7K0.262.4K
$125.00Sep 250.740.77$0.763.9%4.8K0.394.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Sep 2824.7024.90$24.800.8%21.0041
$102.00Sep 2823.7023.90$23.800.8%--1.0053
$103.00Sep 2822.7022.90$22.800.9%--1.0084
$104.00Sep 2821.7021.90$21.800.9%--1.0071
$105.00Sep 2820.7020.90$20.801.0%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Sep 257.157.35$7.252.8%441.0050
$134.00Sep 258.158.35$8.252.4%51.0019
$135.00Sep 259.159.30$9.231.6%291.0039
$136.00Sep 2510.1510.30$10.231.5%131.0078
$137.00Sep 2511.1511.30$11.231.3%101.0063

Most actively traded options today. High liquidity = easy entry/exit. 614 active (total vol 118.3K, top 15.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 250.100.11$0.119.1%15.5K0.0816.4K
$126.00Sep 250.981.01$1.003.0%7.4K0.463.7K
$125.00Sep 251.511.56$1.543.2%7.3K0.6112.0K
$127.00Sep 250.600.62$0.613.3%4.6K0.334.6K
$128.00Sep 250.330.36$0.358.6%4.5K0.213.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 250.740.77$0.763.9%4.8K0.394.2K
$126.00Sep 251.201.24$1.223.3%1.8K0.541.3K
$124.00Sep 250.440.46$0.454.4%1.7K0.262.4K
$120.00Sep 250.040.05$0.0520.0%1.5K0.048.4K
$115.00Oct 91.992.07$2.033.9%1.4K0.22368

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 14.5%, max 25.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$123.00Sep 25Oct 3084.4%72.2%16.9%2873.8K
$124.00Sep 25Nov 682.5%71.2%15.8%1.8K4.1K
$125.00Sep 25Nov 681.3%71.1%14.3%7.3K12.0K
$126.00Sep 25Nov 681.4%71.3%14.1%7.4K3.7K
$128.00Sep 25Oct 3082.9%75.7%9.5%4.6K3.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$128.00Sep 25Oct 1682.9%66.0%25.6%242919
$123.00Sep 25Oct 2384.4%70.8%19.3%1.1K4.7K
$124.00Sep 25Oct 3082.5%72.0%14.5%1.7K2.5K
$125.00Sep 25Nov 681.3%71.1%14.3%4.8K4.2K
$126.00Sep 25Oct 3081.4%72.2%12.7%1.8K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 3.21, avg 2.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$148.00Nov 6$1.90$6.10$1.9039%3.21$141.90
$130.00$135.00Nov 6$1.77$3.23$1.7750%1.82$131.77
$111.00$116.00Nov 6$3.07$1.93$3.0774%0.63$114.07
$145.00$149.00Oct 30$0.82$3.18$0.8232%3.88$145.82
$126.00$129.00Nov 6$1.25$1.75$1.2554%1.40$127.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$127.00$126.00Sep 25$0.60$0.40$0.6067%0.67$126.40
$120.00$119.00Sep 28$0.11$0.89$0.1114%8.09$119.89
$122.00$121.00Sep 28$0.20$0.80$0.2024%4.00$121.80
$126.00$125.00Sep 25$0.46$0.54$0.4654%1.17$125.54
$125.00$124.00Sep 28$0.40$0.60$0.4044%1.50$124.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 1.06, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$139.00$140.00Oct 5$0.21$0.21$0.7981%0.27$139.21
$127.00$128.00Sep 25$0.26$0.26$0.7467%0.35$127.26
$128.00$129.00Sep 25$0.16$0.16$0.8479%0.19$128.16
$126.00$127.00Sep 25$0.39$0.39$0.6154%0.64$126.39
$139.00$140.00Oct 7$0.22$0.22$0.7877%0.28$139.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$120.00Nov 6$2.57$2.57$2.4356%1.06$122.43
$119.00$115.00Nov 6$1.72$1.72$2.2864%0.75$117.28
$115.00$110.00Oct 7$0.86$0.86$4.1480%0.21$114.14
$124.00$122.00Oct 30$1.05$1.05$0.9557%1.11$122.95
$110.00$108.00Nov 6$0.67$0.67$1.3375%0.50$109.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.09, cheapest $1.06)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Sep 25Sep 28$1.0881.3%46.5%
$127.00Sep 25Sep 28$1.0881.9%47.9%
$126.00Sep 25Sep 28$1.1281.4%47.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Sep 25Sep 28$1.0681.3%46.5%
$127.00Sep 25Sep 28$1.1081.9%47.9%
$126.00Sep 25Sep 28$1.1181.4%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 1.76% of stock, avg 10.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$126.00Sep 25$1.00$1.22$2.22$123.78$128.221.76%
$125.00Sep 25$1.54$0.76$2.30$122.70$127.301.83%
$127.00Sep 25$0.61$1.82$2.43$124.57$129.431.93%
$124.00Sep 25$2.22$0.45$2.67$121.33$126.672.12%
$128.00Sep 25$0.35$2.56$2.91$125.09$130.912.31%
$123.00Sep 25$3.04$0.26$3.30$119.70$126.302.62%
$129.00Sep 25$0.19$3.43$3.62$125.38$132.622.88%
$122.00Sep 25$3.90$0.14$4.04$117.96$126.043.21%
$130.00Sep 25$0.11$4.33$4.44$125.56$134.443.53%
$125.00Sep 28$2.62$1.82$4.44$120.56$129.443.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.15% of stock, avg 7.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$121.00Sep 25$0.11$0.08$0.19$120.81$130.19
$130.00$122.00Sep 25$0.11$0.14$0.25$121.75$130.25
$129.00$121.00Sep 25$0.19$0.08$0.27$120.73$129.27
$129.00$122.00Sep 25$0.19$0.14$0.33$121.67$129.33
$130.00$123.00Sep 25$0.11$0.26$0.37$122.63$130.37
$129.00$123.00Sep 25$0.19$0.26$0.45$122.55$129.45
$128.00$121.00Sep 25$0.35$0.08$0.43$120.57$128.43
$128.00$122.00Sep 25$0.35$0.14$0.49$121.51$128.49
$128.00$123.00Sep 25$0.35$0.26$0.61$122.39$128.61
$130.00$124.00Sep 25$0.11$0.45$0.56$123.44$130.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 1.44, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
119/120139/140Oct 7$0.59$0.4146%1.44$119.41$139.59
120/121139/140Oct 7$0.59$0.4143%1.44$120.41$139.59
119/120134/135Oct 5$0.57$0.4341%1.33$119.43$134.57
114/115134/135Oct 5$0.43$0.5754%0.75$114.57$134.43
116/117135/136Oct 9$0.55$0.4542%1.22$116.45$135.55
117/118135/136Oct 2$0.43$0.5753%0.75$117.57$135.43
119/120132/133Oct 5$0.60$0.4036%1.50$119.40$132.60
120/121135/136Oct 2$0.52$0.4844%1.08$120.48$135.52
119/120133/134Oct 5$0.57$0.4339%1.33$119.43$133.57
121/122135/136Oct 2$0.55$0.4541%1.22$121.45$135.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Oct 7$0.16$4.8411%30.25
$124.00$125.00$126.00Sep 28$0.06$0.9414%15.67
$124.00$125.00$126.00Sep 25$0.14$0.8627%6.14
$125.00$126.00$127.00Sep 25$0.15$0.8528%5.67
$126.00$127.00$128.00Sep 25$0.13$0.8725%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$126.00$128.00$130.00Oct 5$0.09$1.9112%21.22
$130.00$135.00$140.00Oct 23$0.32$4.6813%14.63
$128.00$130.00$132.00Oct 9$0.07$1.939%27.57
$125.00$126.00$127.00Sep 25$0.14$0.8628%6.14
$122.00$123.00$124.00Sep 25$0.07$0.9316%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-0.27, 144 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Oct 5-$0.18$4.82
$140.00$145.001:2Oct 7-$0.57$4.43
$145.00$150.001:2Oct 7-$0.33$4.67
$126.00$127.001:2Sep 25-$0.22$0.78
$127.00$128.001:2Sep 25-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$130.001:2Nov 6-$0.27$19.73
$119.00$115.001:2Oct 7-$0.55$3.45
$125.00$124.001:2Sep 25-$0.14$0.86
$126.00$125.001:2Sep 25-$0.30$0.70
$124.00$123.001:2Sep 25-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 7.20%, avg 2.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Nov 6$9.050.447.3%7.20%14.53%215
$137.00Nov 6$8.400.428.9%6.68%15.60%1--
$140.00Nov 6$7.550.3911.3%6.00%17.31%11--
$130.00Nov 6$10.800.503.4%8.59%11.94%1083
$129.00Nov 6$11.200.512.6%8.90%11.46%1--
$126.00Nov 6$12.450.550.2%9.90%10.07%726
$148.00Nov 6$5.650.3117.7%4.49%22.16%5--
$150.00Nov 6$5.250.3019.3%4.17%23.43%1--
$137.00Oct 30$7.500.418.9%5.96%14.88%6--
$130.00Oct 30$10.000.493.4%7.95%11.31%3183.7K

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 96,946
Total Puts 42,637
Put/Call Ratio 0.44
Net Difference 54,309

Prior's Put/Call Breakdown

Total Calls 178,018
Total Puts 73,380
Put/Call Ratio 0.41
Net Difference 104,638

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