Tour v528
INTC
INTEL CORP
$125.15 -1.76%
◀ 9/25 10:10 ▶

Option Volume

Detail
ℹ
Current (09/25 10:10am) 210,649
Calls: 139,237 (66%)
Puts: 71,412 (34%)
Prior (09/16) 354,953
Calls: 255,572 (72%)
Puts: 99,381 (28%)
Current vs Prior -40.65%
Calls: -45.52% (Calls)
Puts: -28.14% (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 -82.82%
Calls: -82.17%
Puts: -83.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25 10:10am) $67.37M
Calls: $51.37M (76%)
Puts: $16.00M (24%)
Prior (09/16) $85.00M
Calls: $66.11M (78%)
Puts: $18.89M (22%)
Current vs Prior -20.74%
Calls: -22.29%
Puts: -15.30%
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 -88.28%
Calls: -88.99%
Puts: -85.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25 10:10am) 0.51
Prior (09/16) 0.39
Current vs Prior +31.89%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -9.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25 10:10am) 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 2.03% | 3.89%2.03% | 7.57%12.73% | 24.59%
Prior 3.49% | 5.20%3.49% | 8.58%13.67% | 25.14%
Current vs Prior -41.77% | -25.23%-41.77% | -11.71%-6.92% | -2.18%
Prior 7-Day Avg 4.08% | 5.78%4.34% | 8.76%7.18% | 20.15%
Current vs 7-Day Avg -50.30% | -32.62%-53.26% | -13.50%+77.32% | +22.07%
Prior 7-Day Eod 3.49% | 5.20%3.49% | 8.58%13.67% | 25.14%
Current vs 7-Day Eod -41.77% | -25.23%-41.77% | -11.71%-6.92% | -2.18%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.58% | 3.31%
Calls: 3.81% | 3.59%
Puts: 3.36% | 3.03%
Prior 1.30% | 3.76%
Calls: 1.30% | 3.08%
Puts: 1.30% | 4.44%
Current vs Prior +175.38% | -11.97%
Prior 7-Day Avg 5.18% | 4.56%
Calls: 4.87% | 3.99%
Puts: 5.49% | 5.13%
Current vs 7-Day Avg -30.85% | -27.39%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($51.37M) vs puts ($16.00M). Below-average activity with volume down 41% vs prior. Bullish P/C ratio of 0.51. P/C ratio rising 32% - 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
10:10BULLISHBULLISHBULLISH
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 674 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Oct 224.2024.35$24.280.6%--1.00819
$101.00Sep 3024.1024.25$24.180.6%--1.0096
$101.00Sep 2524.0524.20$24.130.6%151.00531
$102.00Sep 2523.0523.20$23.130.6%301.001.1K
$103.00Sep 2522.0522.20$22.130.7%121.008.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 167.507.55$7.530.7%970.473.3K
$145.00Oct 220.2020.35$20.270.7%--0.9227
$145.00Sep 3019.9520.10$20.020.7%--0.9532
$150.00Oct 1626.2526.45$26.350.8%--0.83298
$150.00Oct 225.0025.20$25.100.8%40.9522

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.51, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Sep 250.070.08$0.0812.5%2.7K0.073.5K
$128.00Sep 250.160.17$0.175.9%7.0K0.133.8K
$127.00Sep 250.310.33$0.326.3%6.5K0.234.6K
$126.00Sep 250.590.63$0.616.6%11.4K0.363.7K
$140.00Sep 280.050.06$0.0616.7%1820.02647
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 250.160.17$0.175.9%1.3K0.124.2K
$123.00Sep 250.290.32$0.319.7%1.7K0.204.6K
$124.00Sep 250.520.57$0.549.3%2.7K0.332.4K
$125.00Sep 250.900.96$0.936.5%7.1K0.484.2K
$117.00Sep 280.170.19$0.1811.1%850.07568

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 356 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Sep 2524.0524.20$24.130.6%151.00531
$102.00Sep 2523.0523.20$23.130.6%301.001.1K
$103.00Sep 2522.0522.20$22.130.7%121.008.5K
$104.00Sep 2521.0521.20$21.130.7%1191.003.5K
$105.00Sep 2520.0520.20$20.130.7%1461.002.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 2514.8014.95$14.881.0%11.0028
$136.00Sep 2510.8010.95$10.881.4%161.0078
$137.00Sep 2511.8011.95$11.881.3%111.0063
$134.00Sep 258.808.95$8.881.7%70.9919
$135.00Sep 259.759.95$9.852.0%290.9939

Most actively traded options today. High liquidity = easy entry/exit. 717 active (total vol 171.7K, top 19.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 250.040.05$0.0520.0%19.2K0.0416.4K
$126.00Sep 250.590.63$0.616.6%11.4K0.363.7K
$125.00Sep 251.031.07$1.053.8%11.0K0.5212.0K
$128.00Sep 250.160.17$0.175.9%7.0K0.133.8K
$127.00Sep 250.310.33$0.326.3%6.5K0.234.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 250.900.96$0.936.5%7.1K0.484.2K
$124.00Sep 250.520.57$0.549.3%2.7K0.332.4K
$126.00Sep 251.461.51$1.493.4%2.7K0.641.3K
$120.00Sep 250.040.05$0.0520.0%2.5K0.048.4K
$130.00Sep 254.855.00$4.933.0%2.2K0.961.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 7.8%, max 11.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$123.00Sep 25Oct 3079.8%71.5%11.6%6363.8K
$124.00Sep 25Nov 677.1%70.9%8.8%3.2K4.1K
$125.00Sep 25Nov 675.8%70.9%6.8%11.2K12.0K
$126.00Sep 25Nov 674.9%74.6%0.4%11.4K3.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$123.00Sep 25Oct 3079.8%71.5%11.6%1.7K4.6K
$124.00Sep 25Nov 677.1%70.9%8.8%2.7K2.4K
$125.00Sep 25Nov 675.8%70.9%6.8%7.1K4.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 427 found (best R:R 3.32, avg 2.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$148.00Nov 6$1.85$6.15$1.8538%3.32$141.85
$130.00$135.00Nov 6$1.73$3.27$1.7349%1.89$131.73
$111.00$115.00Nov 6$2.45$1.55$2.4573%0.63$113.45
$145.00$149.00Oct 30$0.80$3.20$0.8031%4.00$145.80
$137.00$140.00Nov 6$0.84$2.16$0.8441%2.57$137.84
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$116.00$115.00Oct 5$0.18$0.82$0.1820%4.56$115.82
$126.00$125.00Sep 25$0.56$0.44$0.5664%0.79$125.44
$125.00$124.00Sep 28$0.44$0.56$0.4448%1.27$124.56
$124.00$123.00Sep 25$0.23$0.77$0.2332%3.35$123.77
$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. 309 found (best R:R 1.16, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$126.00$127.00Sep 25$0.29$0.29$0.7164%0.41$126.29
$138.00$139.00Oct 5$0.19$0.19$0.8180%0.23$138.19
$127.00$128.00Sep 25$0.15$0.15$0.8577%0.18$127.15
$134.00$135.00Oct 5$0.24$0.24$0.7673%0.32$134.24
$129.00$130.00Sep 28$0.20$0.20$0.8074%0.25$129.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$124.00$121.00Nov 6$1.61$1.61$1.3956%1.16$122.39
$118.00$115.00Nov 6$1.30$1.30$1.7064%0.76$116.70
$115.00$113.00Nov 6$0.82$0.82$1.1868%0.69$114.18
$110.00$108.00Nov 6$0.67$0.67$1.3374%0.50$109.33
$107.00$105.00Nov 6$0.59$0.59$1.4178%0.42$106.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.14, cheapest $1.09)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$124.00Sep 25Sep 28$1.0977.1%45.7%
$125.00Sep 25Sep 28$1.1875.8%45.5%
$126.00Sep 25Sep 28$1.1774.9%46.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$124.00Sep 25Sep 28$1.1177.1%45.8%
$125.00Sep 25Sep 28$1.1675.8%45.6%
$126.00Sep 25Sep 28$1.1574.9%46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 1.58% of stock, avg 10.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Sep 25$1.05$0.93$1.98$123.02$126.981.58%
$126.00Sep 25$0.61$1.49$2.10$123.90$128.101.68%
$124.00Sep 25$1.68$0.54$2.22$121.78$126.221.77%
$127.00Sep 25$0.32$2.18$2.50$124.50$129.502.00%
$123.00Sep 25$2.44$0.31$2.75$120.25$125.752.20%
$128.00Sep 25$0.17$3.05$3.22$124.78$131.222.57%
$122.00Sep 25$3.28$0.17$3.45$118.55$125.452.76%
$129.00Sep 25$0.08$3.97$4.05$124.95$133.053.24%
$121.00Sep 25$4.20$0.09$4.29$116.71$125.293.43%
$125.00Sep 28$2.23$2.09$4.32$120.68$129.323.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.14% of stock, avg 8.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$129.00$121.00Sep 25$0.08$0.09$0.17$120.83$129.17
$129.00$122.00Sep 25$0.08$0.17$0.25$121.75$129.25
$128.00$121.00Sep 25$0.17$0.09$0.26$120.74$128.26
$128.00$122.00Sep 25$0.17$0.17$0.34$121.66$128.34
$129.00$123.00Sep 25$0.08$0.31$0.39$122.61$129.39
$127.00$121.00Sep 25$0.32$0.09$0.41$120.59$127.41
$128.00$123.00Sep 25$0.17$0.31$0.48$122.52$128.48
$127.00$122.00Sep 25$0.32$0.17$0.49$121.51$127.49
$127.00$123.00Sep 25$0.32$0.31$0.63$122.37$127.63
$129.00$124.00Sep 25$0.08$0.54$0.62$123.38$129.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 0.89, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
114/115134/135Oct 5$0.47$0.5355%0.89$114.53$134.47
119/120134/135Oct 5$0.60$0.4041%1.50$119.40$134.60
112/113134/135Oct 5$0.41$0.5959%0.69$112.59$134.41
114/115134/135Oct 7$0.51$0.4949%1.04$114.49$134.51
114/115133/134Oct 5$0.47$0.5352%0.89$114.53$133.47
114/115135/136Oct 7$0.48$0.5251%0.92$114.52$135.48
114/115133/134Oct 7$0.52$0.4847%1.08$114.48$133.52
119/120133/134Oct 5$0.60$0.4039%1.50$119.40$133.60
114/115132/133Oct 7$0.54$0.4645%1.17$114.46$132.54
120/121134/135Oct 5$0.60$0.4038%1.50$120.40$134.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 6.69, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$122.00$123.00$124.00Sep 25$0.08$0.9220%11.50
$123.00$124.00$125.00Sep 25$0.13$0.8727%6.69
$127.00$128.00$129.00Sep 25$0.06$0.9416%15.67
$125.00$126.00$127.00Sep 25$0.15$0.8530%5.67
$121.00$122.00$123.00Sep 28$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$126.00$127.00Sep 25$0.13$0.8730%6.69
$127.00$128.00$129.00Sep 25$0.05$0.9516%19.00
$122.00$123.00$124.00Sep 25$0.09$0.9120%10.11
$126.00$127.00$128.00Sep 28$0.05$0.9513%19.00
$121.00$122.00$123.00Sep 25$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. 146 found (best net $-0.38, 145 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$126.001:2Sep 25-$0.17$0.83
$145.00$150.001:2Oct 5-$0.15$4.85
$124.00$125.001:2Sep 25-$0.42$0.58
$145.00$150.001:2Oct 7-$0.33$4.67
$145.00$150.001:2Sep 28-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$130.001:2Nov 6-$0.38$19.62
$125.00$124.001:2Sep 25-$0.15$0.85
$126.00$125.001:2Sep 25-$0.37$0.63
$124.00$123.001:2Sep 25-$0.08$0.92
$117.00$116.001:2Sep 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. 185 found (best yield 6.99%, avg 2.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Nov 6$8.750.437.9%6.99%14.86%3215
$137.00Nov 6$8.100.419.5%6.47%15.94%2--
$140.00Nov 6$7.250.3811.9%5.79%17.66%12--
$130.00Nov 6$10.450.493.9%8.35%12.23%1183
$129.00Nov 6$10.800.503.1%8.63%11.71%1--
$126.00Nov 6$12.050.540.7%9.63%10.31%1426
$150.00Nov 6$5.050.2919.9%4.04%23.89%4--
$148.00Nov 6$5.400.3018.3%4.31%22.57%5--
$132.00Oct 30$8.800.465.5%7.03%12.50%228
$135.00Oct 30$7.800.427.9%6.23%14.10%393.0K

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 139,237
Total Puts 71,412
Put/Call Ratio 0.51
Net Difference 67,825

Prior's Put/Call Breakdown

Total Calls 255,572
Total Puts 99,381
Put/Call Ratio 0.39
Net Difference 156,191

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