Tour v528
INTC
INTEL CORP
$125.68 -1.34%
(9/25 09:55) ◀
|
Friday, September 25, 2026 (10:00am)
January 2026
|
▶
◀ 9/25 10:00

Option Volume

Detail
ℹ
Current (09/25 10:00am) 184,017
Calls: 124,988 (68%)
Puts: 59,029 (32%)
Prior (09/24) 219,354
Calls: 152,097 (69%)
Puts: 67,257 (31%)
Current vs Prior -16.11%
Calls: -17.82% (Calls)
Puts: -12.23% (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 -84.99%
Calls: -84.00%
Puts: -86.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25 10:00am) $58.59M
Calls: $47.02M (80%)
Puts: $11.57M (20%)
Prior (09/24) $123.69M
Calls: $107.11M (87%)
Puts: $16.57M (13%)
Current vs Prior -52.63%
Calls: -56.10%
Puts: -30.20%
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 -89.81%
Calls: -89.92%
Puts: -89.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25 10:00am) 0.47
Prior (09/24) 0.44
Current vs Prior +6.80%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -16.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25 10:00am) 6,106,728
Calls: 3,155,197 (52%)
Puts: 2,951,531 (48%)
Prior (09/24) 5,907,088
Calls: 3,032,427 (51%)
Puts: 2,874,661 (49%)
Current vs Prior +3.38%
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 2.09% | 3.89%2.09% | 7.54%12.69% | 24.43%
Prior 3.49% | 5.20%3.49% | 8.58%13.67% | 25.14%
Current vs Prior -39.96% | -25.24%-39.96% | -12.09%-7.19% | -2.85%
Prior 7-Day Avg 4.08% | 5.78%4.34% | 8.76%7.18% | 20.15%
Current vs 7-Day Avg -48.76% | -32.63%-51.81% | -13.86%+76.80% | +21.24%
Prior 7-Day Eod 3.49% | 5.20%3.49% | 8.58%13.67% | 25.14%
Current vs 7-Day Eod -39.96% | -25.24%-39.96% | -12.09%-7.19% | -2.85%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.24% | 3.25%
Calls: 3.52% | 3.95%
Puts: 4.96% | 2.54%
Prior 1.30% | 3.76%
Calls: 1.30% | 3.08%
Puts: 1.30% | 4.44%
Current vs Prior +226.15% | -13.56%
Prior 7-Day Avg 5.18% | 4.56%
Calls: 4.87% | 3.99%
Puts: 5.49% | 5.13%
Current vs 7-Day Avg -18.10% | -28.71%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($47.02M) vs puts ($11.57M). Light premium activity with dollar volume down 53% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (124,988 calls vs 59,029 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
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
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 532 of results (avg 5.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 168.158.25$8.201.2%6000.5412.3K
$110.00Sep 2515.4515.75$15.601.9%3001.006.6K
$105.00Oct 2322.9023.35$23.131.9%40.842.7K
$104.00Oct 1622.5523.00$22.782.0%30.9165
$110.00Oct 1617.5017.85$17.682.0%430.8341.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Oct 1612.7012.95$12.831.9%10.6338
$133.00Oct 1612.0012.25$12.132.1%160.6139
$138.00Oct 1615.6516.00$15.832.2%10.69--
$131.00Oct 1610.6510.90$10.782.3%20.577
$150.00Nov 628.7029.40$29.052.4%50.70--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 70 found (avg $0.53, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 250.060.07$0.0714.3%17.5K0.0616.4K
$129.00Sep 250.130.14$0.147.1%2.4K0.103.5K
$128.00Sep 250.260.28$0.277.4%6.3K0.183.8K
$127.00Sep 250.490.51$0.504.0%6.0K0.294.6K
$126.00Sep 250.860.90$0.884.5%10.4K0.433.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 250.120.13$0.137.7%1.2K0.104.2K
$123.00Sep 250.230.26$0.2512.0%1.5K0.174.6K
$124.00Sep 250.420.46$0.449.1%2.3K0.282.4K
$125.00Sep 250.720.77$0.756.7%6.1K0.414.2K
$118.00Sep 280.200.23$0.2213.6%750.08377

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 351 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Sep 2524.4025.10$24.752.8%151.00531
$102.00Sep 2522.7024.15$23.426.2%211.001.1K
$103.00Sep 2522.2023.45$22.835.5%111.008.5K
$104.00Sep 2521.2022.15$21.674.4%1061.003.5K
$105.00Sep 2520.4521.05$20.752.9%1391.002.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 3020.6522.45$21.558.4%11.001
$150.00Sep 3024.0025.45$24.735.9%21.0032
$140.00Sep 2513.9514.90$14.436.6%11.0028
$136.00Sep 259.7011.35$10.5215.7%161.0078
$137.00Sep 2510.7012.00$11.3511.5%111.0063

Most actively traded options today. High liquidity = easy entry/exit. 673 active (total vol 151.8K, top 17.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 250.060.07$0.0714.3%17.5K0.0616.4K
$126.00Sep 250.860.90$0.884.5%10.4K0.433.7K
$125.00Sep 251.391.44$1.423.5%10.1K0.5812.0K
$128.00Sep 250.260.28$0.277.4%6.3K0.183.8K
$127.00Sep 250.490.51$0.504.0%6.0K0.294.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 250.720.77$0.756.7%6.1K0.414.2K
$126.00Sep 251.181.24$1.215.0%2.4K0.571.3K
$124.00Sep 250.420.46$0.449.1%2.3K0.282.4K
$130.00Sep 254.254.65$4.459.0%2.2K0.941.1K
$120.00Sep 250.030.05$0.0450.0%1.9K0.038.4K

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 10.5%, max 20.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$123.00Sep 25Oct 3081.0%71.7%13.1%4953.8K
$124.00Sep 25Nov 678.8%70.6%11.6%3.1K4.1K
$126.00Sep 25Nov 678.1%70.7%10.5%10.4K3.7K
$125.00Sep 25Nov 677.4%70.5%9.8%10.1K12.0K
$127.00Sep 25Oct 3078.3%74.8%4.6%6.0K4.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$128.00Sep 25Oct 1678.4%65.1%20.4%273919
$123.00Sep 25Oct 2381.0%69.1%17.2%1.5K4.7K
$124.00Sep 25Nov 678.8%70.6%11.6%2.3K2.4K
$125.00Sep 25Nov 677.4%70.5%9.8%6.1K4.2K
$126.00Sep 25Oct 3078.1%71.6%9.1%2.4K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 430 found (best R:R 3.15, avg 2.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$148.00Nov 6$1.93$6.07$1.9339%3.15$141.93
$130.00$135.00Nov 6$1.73$3.27$1.7350%1.89$131.73
$101.00$102.00Sep 30$0.43$0.57$0.4399%1.33$101.43
$108.00$109.00Sep 25$0.55$0.45$0.55100%0.82$108.55
$115.00$116.00Sep 28$0.50$0.50$0.5095%1.00$115.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$126.00$125.00Oct 7$0.33$0.67$0.3348%2.03$125.67
$145.00$144.00Oct 16$0.65$0.35$0.6578%0.54$144.35
$135.00$134.00Oct 2$0.63$0.37$0.6376%0.59$134.37
$126.00$125.00Oct 5$0.40$0.60$0.4049%1.50$125.60
$120.00$119.00Oct 23$0.30$0.70$0.3037%2.33$119.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 0.80, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$126.00$127.00Oct 7$0.66$0.66$0.3448%1.94$126.66
$128.00$129.00Oct 5$0.48$0.48$0.5255%0.92$128.48
$131.00$132.00Oct 5$0.38$0.38$0.6264%0.61$131.38
$126.00$127.00Sep 25$0.38$0.38$0.6257%0.61$126.38
$127.00$128.00Sep 25$0.23$0.23$0.7771%0.30$127.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$118.00$115.00Nov 6$1.33$1.33$1.6765%0.80$116.67
$124.00$121.00Nov 6$1.48$1.48$1.5257%0.97$122.52
$121.00$120.00Oct 23$0.60$0.60$0.4061%1.50$120.40
$112.00$110.00Nov 6$0.73$0.73$1.2773%0.57$111.27
$124.00$122.00Oct 30$1.05$1.05$0.9557%1.11$122.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.14, cheapest $1.11)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Sep 25Sep 28$1.1177.4%45.8%
$126.00Sep 25Sep 28$1.1678.1%46.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Sep 25Sep 28$1.1377.4%45.8%
$126.00Sep 25Sep 28$1.1578.1%46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 1.66% of stock, avg 10.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$126.00Sep 25$0.88$1.21$2.09$123.91$128.091.66%
$125.00Sep 25$1.42$0.75$2.17$122.83$127.171.73%
$127.00Sep 25$0.50$1.84$2.34$124.66$129.341.86%
$124.00Sep 25$2.09$0.44$2.53$121.47$126.532.01%
$128.00Sep 25$0.27$2.61$2.88$125.12$130.882.29%
$123.00Sep 25$2.90$0.25$3.15$119.85$126.152.51%
$129.00Sep 25$0.14$3.29$3.43$125.57$132.432.73%
$122.00Sep 25$3.75$0.13$3.88$118.12$125.883.09%
$126.00Sep 28$2.04$2.36$4.40$121.60$130.403.50%
$125.00Sep 28$2.53$1.88$4.41$120.59$129.413.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.11% of stock, avg 7.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$121.00Sep 25$0.07$0.07$0.14$120.86$130.14
$130.00$122.00Sep 25$0.07$0.13$0.20$121.80$130.20
$129.00$121.00Sep 25$0.14$0.07$0.21$120.79$129.21
$129.00$122.00Sep 25$0.14$0.13$0.27$121.73$129.27
$130.00$123.00Sep 25$0.07$0.25$0.32$122.68$130.32
$128.00$121.00Sep 25$0.27$0.07$0.34$120.66$128.34
$129.00$123.00Sep 25$0.14$0.25$0.39$122.61$129.39
$128.00$122.00Sep 25$0.27$0.13$0.40$121.60$128.40
$128.00$123.00Sep 25$0.27$0.25$0.52$122.48$128.52
$130.00$124.00Sep 25$0.07$0.44$0.51$123.49$130.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 1.33, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
115/116139/140Oct 7$0.57$0.4356%1.33$115.43$139.57
118/119132/133Oct 5$0.66$0.3440%1.94$118.34$132.66
118/119135/136Oct 5$0.59$0.4147%1.44$118.41$135.59
105/106132/133Oct 5$0.43$0.5762%0.75$105.57$132.43
105/106135/136Oct 5$0.36$0.6469%0.56$105.64$135.36
108/109132/133Oct 5$0.45$0.5559%0.82$108.55$132.45
108/109135/136Oct 5$0.38$0.6266%0.61$108.62$135.38
111/112132/133Oct 5$0.48$0.5256%0.92$111.52$132.48
111/112135/136Oct 5$0.41$0.5963%0.69$111.59$135.41
115/116132/133Oct 5$0.55$0.4547%1.22$115.45$132.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 227 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$128.00$130.00$132.00Oct 7$0.06$1.9410%32.33
$140.00$145.00$150.00Oct 7$0.23$4.7710%20.74
$124.00$125.00$126.00Sep 25$0.13$0.8729%6.69
$123.00$124.00$125.00Sep 28$0.06$0.9414%15.67
$126.00$127.00$128.00Sep 28$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$122.00$123.00$124.00Sep 25$0.07$0.9318%13.29
$123.00$124.00$125.00Sep 25$0.12$0.8824%7.33
$124.00$125.00$126.00Sep 25$0.15$0.8529%5.67
$124.00$125.00$126.00Sep 28$0.06$0.9414%15.67
$123.00$124.00$125.00Sep 28$0.06$0.9414%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. 154 found (best net $-0.25, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Oct 5-$0.06$4.94
$140.00$145.001:2Oct 7-$0.48$4.52
$126.00$127.001:2Sep 25-$0.12$0.88
$125.00$126.001:2Sep 25-$0.34$0.66
$145.00$150.001:2Oct 9-$0.48$4.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$130.001:2Nov 6-$0.25$19.75
$126.00$125.001:2Sep 25-$0.29$0.71
$125.00$124.001:2Sep 25-$0.13$0.87
$124.00$123.001:2Sep 25-$0.06$0.94
$127.00$126.001:2Sep 25-$0.58$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 176 found (best yield 7.04%, avg 2.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Nov 6$8.850.447.4%7.04%14.46%3215
$137.00Nov 6$8.200.429.0%6.52%15.53%2--
$140.00Nov 6$7.350.3911.4%5.85%17.24%12--
$130.00Nov 6$10.550.503.4%8.39%11.83%1083
$129.00Nov 6$10.950.512.6%8.71%11.35%1--
$126.00Nov 6$12.250.540.2%9.75%10.00%1226
$148.00Nov 6$5.400.3117.8%4.30%22.06%5--
$150.00Nov 6$5.050.2919.4%4.02%23.37%3--
$130.00Oct 30$9.800.493.4%7.80%11.23%3413.7K
$131.00Oct 30$9.300.484.2%7.40%11.63%2125

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 124,988
Total Puts 59,029
Put/Call Ratio 0.47
Net Difference 65,959

Prior's Put/Call Breakdown

Total Calls 152,097
Total Puts 67,257
Put/Call Ratio 0.44
Net Difference 84,840

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