Tour v528
INTC
INTEL CORP
$125.10 -1.80%
(9/25 10:00) ◀
|
Friday, September 25, 2026 (10:05am)
January 2026
|
▶ (9/25 10:10)
◀ 9/25 10:05 ▶

Option Volume

Detail
ℹ
Current (09/25 10:05am) 196,778
Calls: 132,152 (67%)
Puts: 64,626 (33%)
Prior (09/16) 337,467
Calls: 242,887 (72%)
Puts: 94,580 (28%)
Current vs Prior -41.69%
Calls: -45.59% (Calls)
Puts: -31.67% (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 -83.95%
Calls: -83.08%
Puts: -85.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25 10:05am) $62.85M
Calls: $49.17M (78%)
Puts: $13.68M (22%)
Prior (09/16) $78.55M
Calls: $59.40M (76%)
Puts: $19.15M (24%)
Current vs Prior -19.98%
Calls: -17.22%
Puts: -28.53%
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 -89.07%
Calls: -89.46%
Puts: -87.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25 10:05am) 0.49
Prior (09/16) 0.39
Current vs Prior +25.59%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -13.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25 10:05am) 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 2.13% | 3.95%2.13% | 7.62%12.71% | 24.55%
Prior 3.49% | 5.20%3.49% | 8.58%13.67% | 25.14%
Current vs Prior -38.99% | -24.13%-38.99% | -11.21%-7.05% | -2.37%
Prior 7-Day Avg 4.08% | 5.78%4.34% | 8.76%7.18% | 20.15%
Current vs 7-Day Avg -47.93% | -31.63%-51.04% | -13.01%+77.06% | +21.84%
Prior 7-Day Eod 3.49% | 5.20%3.49% | 8.58%13.67% | 25.14%
Current vs 7-Day Eod -38.99% | -24.13%-38.99% | -11.21%-7.05% | -2.37%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.60% | 2.82%
Calls: 2.75% | 2.68%
Puts: 4.46% | 2.96%
Prior 1.30% | 3.76%
Calls: 1.30% | 3.08%
Puts: 1.30% | 4.44%
Current vs Prior +176.92% | -25.00%
Prior 7-Day Avg 5.18% | 4.56%
Calls: 4.87% | 3.99%
Puts: 5.49% | 5.13%
Current vs 7-Day Avg -30.46% | -38.14%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($49.17M) vs puts ($13.68M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (132,152 calls vs 64,626 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
10:05BULLISHBULLISHBULLISH
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 635 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Sep 2524.0024.15$24.080.6%151.00531
$102.00Sep 2523.0023.15$23.080.6%291.001.1K
$103.00Oct 222.2022.35$22.280.7%51.00429
$103.00Sep 2522.0022.15$22.080.7%121.008.5K
$104.00Sep 3021.1021.25$21.180.7%11.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 2824.8525.00$24.930.6%--0.9912
$150.00Oct 225.0525.25$25.150.8%40.9522
$150.00Sep 3024.9025.10$25.000.8%20.9832
$147.00Sep 3021.9522.15$22.050.9%10.971
$145.00Oct 1621.8522.05$21.950.9%20.78632

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 250.050.06$0.0616.7%18.8K0.0516.4K
$128.00Sep 250.180.20$0.1910.5%6.5K0.153.8K
$127.00Sep 250.340.37$0.368.3%6.2K0.254.6K
$126.00Sep 250.630.67$0.656.2%10.9K0.383.7K
$133.00Sep 280.290.33$0.3112.9%840.11281
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 250.170.20$0.1915.8%1.3K0.124.2K
$123.00Sep 250.320.36$0.3411.8%1.6K0.204.6K
$124.00Sep 250.580.62$0.606.7%2.4K0.322.4K
$118.00Sep 280.250.28$0.2711.1%870.10377
$119.00Sep 280.350.40$0.3813.2%770.12536

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Sep 2824.0024.20$24.100.8%31.0041
$102.00Sep 2823.0023.20$23.100.9%11.0053
$103.00Sep 2822.0022.20$22.100.9%--1.0084
$104.00Sep 2821.0021.20$21.100.9%--1.0071
$105.00Sep 2820.0020.20$20.101.0%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Sep 256.857.00$6.932.2%381.0054
$133.00Sep 257.858.00$7.931.9%441.0050
$134.00Sep 258.859.00$8.931.7%71.0019
$135.00Sep 259.8510.00$9.931.5%291.0039
$136.00Sep 2510.8511.00$10.931.4%161.0078

Most actively traded options today. High liquidity = easy entry/exit. 694 active (total vol 160.9K, top 18.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 250.050.06$0.0616.7%18.8K0.0516.4K
$126.00Sep 250.630.67$0.656.2%10.9K0.383.7K
$125.00Sep 251.071.10$1.092.8%10.4K0.5312.0K
$128.00Sep 250.180.20$0.1910.5%6.5K0.153.8K
$127.00Sep 250.340.37$0.368.3%6.2K0.254.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 250.981.02$1.004.0%6.6K0.474.2K
$126.00Sep 251.531.60$1.574.5%2.5K0.621.3K
$124.00Sep 250.580.62$0.606.7%2.4K0.322.4K
$120.00Sep 250.040.05$0.0520.0%2.4K0.048.4K
$130.00Sep 254.855.05$4.954.0%2.2K0.941.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 9.9%, max 14.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$123.00Sep 25Oct 3081.6%71.4%14.4%6253.8K
$124.00Sep 25Nov 680.3%70.7%13.7%3.1K4.1K
$125.00Sep 25Nov 679.3%70.7%12.1%10.6K12.0K
$126.00Sep 25Nov 679.0%74.5%6.1%10.9K3.7K
$127.00Sep 25Oct 3078.6%74.8%5.2%6.2K4.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$123.00Sep 25Oct 3081.6%71.4%14.4%1.6K4.6K
$124.00Sep 25Nov 680.3%70.7%13.7%2.4K2.4K
$125.00Sep 25Nov 679.3%70.7%12.1%6.6K4.2K
$128.00Sep 25Oct 3079.7%75.1%6.1%304798
$126.00Sep 25Oct 3079.0%74.8%5.6%2.5K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 422 found (best R:R 3.26, avg 2.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$148.00Nov 6$1.88$6.12$1.8838%3.26$141.88
$130.00$135.00Nov 6$1.75$3.25$1.7549%1.86$131.75
$111.00$115.00Nov 6$2.45$1.55$2.4574%0.63$113.45
$137.00$140.00Nov 6$0.82$2.18$0.8241%2.66$137.82
$126.00$129.00Nov 6$1.25$1.75$1.2554%1.40$127.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$116.00$115.00Oct 5$0.16$0.84$0.1620%5.25$115.84
$123.00$122.00Oct 5$0.38$0.62$0.3841%1.63$122.62
$119.00$118.00Oct 5$0.26$0.74$0.2628%2.85$118.74
$109.00$108.00Oct 9$0.11$0.89$0.1112%8.09$108.89
$115.00$114.00Sep 30$0.10$0.90$0.1011%9.00$114.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 0.82, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$139.00$140.00Oct 7$0.21$0.21$0.7979%0.27$139.21
$128.00$129.00Sep 25$0.10$0.10$0.9085%0.11$128.10
$127.00$128.00Sep 25$0.17$0.17$0.8375%0.20$127.17
$126.00$127.00Sep 25$0.29$0.29$0.7162%0.41$126.29
$127.00$128.00Oct 5$0.45$0.45$0.5553%0.82$127.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$118.00$115.00Nov 6$1.35$1.35$1.6564%0.82$116.65
$124.00$121.00Nov 6$1.58$1.58$1.4256%1.11$122.42
$110.00$108.00Nov 6$0.68$0.68$1.3275%0.52$109.32
$115.00$113.00Nov 6$0.77$0.77$1.2368%0.63$114.23
$107.00$105.00Nov 6$0.57$0.57$1.4378%0.40$106.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.13, cheapest $1.08)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$124.00Sep 25Sep 28$1.0880.3%45.6%
$125.00Sep 25Sep 28$1.1579.3%45.9%
$126.00Sep 25Sep 28$1.1579.0%47.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$124.00Sep 25Sep 28$1.0980.3%45.6%
$125.00Sep 25Sep 28$1.1679.3%45.9%
$126.00Sep 25Sep 28$1.1379.0%47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 1.67% of stock, avg 10.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Sep 25$1.09$1.00$2.09$122.91$127.091.67%
$126.00Sep 25$0.65$1.57$2.22$123.78$128.221.77%
$124.00Sep 25$1.69$0.60$2.29$121.71$126.291.83%
$127.00Sep 25$0.36$2.28$2.64$124.36$129.642.11%
$123.00Sep 25$2.43$0.34$2.77$120.23$125.772.21%
$128.00Sep 25$0.19$3.13$3.32$124.68$131.322.65%
$122.00Sep 25$3.28$0.19$3.47$118.53$125.472.77%
$129.00Sep 25$0.09$4.03$4.12$124.88$133.123.29%
$121.00Sep 25$4.18$0.10$4.28$116.72$125.283.42%
$125.00Sep 28$2.24$2.16$4.40$120.60$129.403.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.15% of stock, avg 8.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$129.00$121.00Sep 25$0.09$0.10$0.19$120.81$129.19
$129.00$122.00Sep 25$0.09$0.19$0.28$121.72$129.28
$128.00$121.00Sep 25$0.19$0.10$0.29$120.71$128.29
$128.00$122.00Sep 25$0.19$0.19$0.38$121.62$128.38
$129.00$123.00Sep 25$0.09$0.34$0.43$122.57$129.43
$128.00$123.00Sep 25$0.19$0.34$0.53$122.47$128.53
$127.00$121.00Sep 25$0.36$0.10$0.46$120.54$127.46
$127.00$122.00Sep 25$0.36$0.19$0.55$121.45$127.55
$127.00$123.00Sep 25$0.36$0.34$0.70$122.30$127.70
$129.00$124.00Sep 25$0.09$0.60$0.69$123.31$129.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 0.96, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
114/115139/140Oct 7$0.49$0.5158%0.96$114.51$139.49
118/119139/140Oct 7$0.55$0.4548%1.22$118.45$139.55
114/115135/136Oct 5$0.45$0.5557%0.82$114.55$135.45
117/118139/140Oct 7$0.51$0.4951%1.04$117.49$139.51
114/115134/135Oct 5$0.47$0.5355%0.89$114.53$134.47
116/117139/140Oct 7$0.48$0.5254%0.92$116.52$139.48
117/118135/136Oct 5$0.52$0.4850%1.08$117.48$135.52
113/114139/140Oct 7$0.41$0.5960%0.69$113.59$139.41
117/118134/135Oct 5$0.54$0.4647%1.17$117.46$134.54
112/113139/140Oct 7$0.38$0.6262%0.61$112.62$139.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Oct 7$0.22$4.7810%21.73
$127.00$128.00$129.00Sep 25$0.07$0.9316%13.29
$121.00$122.00$123.00Sep 28$0.05$0.9512%19.00
$125.00$126.00$127.00Sep 28$0.06$0.9414%15.67
$125.00$126.00$127.00Sep 25$0.15$0.8528%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$127.00$128.00$129.00Sep 25$0.05$0.9516%19.00
$125.00$126.00$127.00Sep 25$0.14$0.8628%6.14
$123.00$124.00$125.00Sep 28$0.06$0.9414%15.67
$121.00$122.00$123.00Sep 25$0.06$0.9414%15.67
$123.00$124.00$125.00Sep 25$0.14$0.8626%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. 149 found (best net $-0.32, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Oct 7-$0.48$4.52
$125.00$126.001:2Sep 25-$0.21$0.79
$145.00$150.001:2Oct 5-$0.14$4.86
$126.00$127.001:2Sep 25-$0.07$0.93
$124.00$125.001:2Sep 25-$0.49$0.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$130.001:2Nov 6-$0.32$19.68
$125.00$124.001:2Sep 25-$0.20$0.80
$124.00$123.001:2Sep 25-$0.08$0.92
$126.00$125.001:2Sep 25-$0.43$0.57
$121.00$120.001:2Sep 25$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 176 found (best yield 6.43%, avg 2.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$137.00Nov 6$8.050.419.5%6.43%15.95%2--
$140.00Nov 6$7.250.3811.9%5.80%17.71%12--
$135.00Nov 6$8.650.437.9%6.91%14.83%3215
$130.00Nov 6$10.400.493.9%8.31%12.23%1183
$129.00Nov 6$10.750.503.1%8.59%11.71%1--
$126.00Nov 6$12.000.540.7%9.59%10.31%1426
$150.00Nov 6$5.050.2919.9%4.04%23.94%3--
$148.00Nov 6$5.350.3018.3%4.28%22.58%5--
$135.00Oct 30$7.800.427.9%6.24%14.15%393.0K
$132.00Oct 30$8.750.465.5%6.99%12.51%228

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 132,152
Total Puts 64,626
Put/Call Ratio 0.49
Net Difference 67,526

Prior's Put/Call Breakdown

Total Calls 242,887
Total Puts 94,580
Put/Call Ratio 0.39
Net Difference 148,307

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