Tour v528
INTC
INTEL CORP
$124.25 -2.46%
◀ 9/25 10:15

Option Volume

Detail
ℹ
Current (09/25 10:15am) 227,856
Calls: 149,501 (66%)
Puts: 78,355 (34%)
Prior (09/16) 370,503
Calls: 266,062 (72%)
Puts: 104,441 (28%)
Current vs Prior -38.50%
Calls: -43.81% (Calls)
Puts: -24.98% (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 -81.41%
Calls: -80.86%
Puts: -82.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25 10:15am) $72.76M
Calls: $52.84M (73%)
Puts: $19.93M (27%)
Prior (09/16) $87.01M
Calls: $66.62M (77%)
Puts: $20.39M (23%)
Current vs Prior -16.37%
Calls: -20.68%
Puts: -2.27%
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 -87.34%
Calls: -88.68%
Puts: -81.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25 10:15am) 0.52
Prior (09/16) 0.39
Current vs Prior +33.52%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -7.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25 10:15am) 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 2.04% | 3.94%2.04% | 7.67%12.80% | 24.19%
Prior 3.49% | 5.20%3.49% | 8.58%13.67% | 25.14%
Current vs Prior -41.35% | -24.23%-41.35% | -10.61%-6.37% | -3.79%
Prior 7-Day Avg 4.08% | 5.78%4.34% | 8.76%7.18% | 20.15%
Current vs 7-Day Avg -49.95% | -31.72%-52.93% | -12.42%+78.37% | +20.07%
Prior 7-Day Eod 3.49% | 5.20%3.49% | 8.58%13.67% | 25.14%
Current vs 7-Day Eod -41.35% | -24.23%-41.35% | -10.61%-6.37% | -3.79%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.74% | 3.33%
Calls: 5.36% | 4.33%
Puts: 2.11% | 2.32%
Prior 1.30% | 3.76%
Calls: 1.30% | 3.08%
Puts: 1.30% | 4.44%
Current vs Prior +187.69% | -11.44%
Prior 7-Day Avg 5.18% | 4.56%
Calls: 4.87% | 3.99%
Puts: 5.49% | 5.13%
Current vs 7-Day Avg -27.76% | -26.95%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($52.84M). Bullish P/C ratio of 0.52. P/C ratio rising 34% - 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
10:15BULLISHBULLISHBULLISH
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 670 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 2524.1524.30$24.230.6%531.003.7K
$102.00Oct 222.3522.50$22.430.7%51.00390
$102.00Sep 3022.2522.40$22.330.7%--1.00116
$102.00Sep 2522.1522.30$22.230.7%321.001.1K
$103.00Sep 2521.1521.30$21.230.7%121.008.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Oct 1626.1526.35$26.250.8%20.84--
$147.00Sep 3022.7522.95$22.850.9%10.971
$144.00Oct 1621.7521.95$21.850.9%10.79--
$140.00Sep 2515.7015.85$15.771.0%21.0028
$144.00Oct 920.9021.10$21.001.0%20.83--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.54, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Sep 250.080.09$0.0911.1%7.6K0.083.8K
$127.00Sep 250.170.18$0.185.6%7.0K0.144.6K
$126.00Sep 250.340.36$0.355.7%12.3K0.243.7K
$125.00Sep 250.640.67$0.664.5%12.3K0.3812.0K
$135.00Sep 280.140.16$0.1513.3%2260.061.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Sep 250.130.15$0.1414.3%1.1K0.113.4K
$122.00Sep 250.270.28$0.283.6%1.4K0.204.2K
$123.00Sep 250.500.51$0.512.0%1.9K0.324.6K
$124.00Sep 250.870.88$0.881.1%3.3K0.472.4K
$116.00Sep 280.160.19$0.1816.7%600.07358

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 367 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 2524.1524.30$24.230.6%531.003.7K
$101.00Sep 2523.1523.35$23.250.9%531.00531
$102.00Sep 2522.1522.30$22.230.7%321.001.1K
$103.00Sep 2521.1521.30$21.230.7%121.008.5K
$104.00Sep 2520.1520.35$20.251.0%1191.003.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 2515.7015.85$15.771.0%21.0028
$135.00Sep 2510.7010.85$10.771.4%291.0039
$137.00Sep 2512.7012.85$12.771.2%111.0063
$133.00Sep 258.708.85$8.771.7%440.9950
$134.00Sep 259.709.85$9.771.5%100.9919

Most actively traded options today. High liquidity = easy entry/exit. 750 active (total vol 185.4K, top 20.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 250.020.03$0.0333.3%20.2K0.0216.4K
$125.00Sep 250.640.67$0.664.5%12.3K0.3812.0K
$126.00Sep 250.340.36$0.355.7%12.3K0.243.7K
$128.00Sep 250.080.09$0.0911.1%7.6K0.083.8K
$127.00Sep 250.170.18$0.185.6%7.0K0.144.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 251.401.43$1.422.1%8.1K0.634.2K
$124.00Sep 250.870.88$0.881.1%3.3K0.472.4K
$126.00Sep 252.092.13$2.111.9%3.0K0.761.3K
$120.00Sep 250.060.08$0.0728.6%3.0K0.068.4K
$130.00Sep 255.705.90$5.803.4%2.2K0.981.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 6.9%, max 13.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$122.00Sep 25Nov 680.1%70.9%13.0%4682.2K
$123.00Sep 25Nov 678.2%71.1%10.1%6513.8K
$124.00Sep 25Nov 676.8%71.2%7.9%3.3K4.1K
$126.00Sep 25Nov 676.9%74.6%3.0%12.3K3.7K
$125.00Sep 25Nov 676.3%74.4%2.5%12.5K12.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$122.00Sep 25Oct 3080.0%72.1%11.0%1.4K4.2K
$123.00Sep 25Oct 3078.1%71.8%8.7%1.9K4.6K
$124.00Sep 25Nov 676.6%71.2%7.7%3.3K2.4K
$125.00Sep 25Nov 676.5%74.4%2.7%8.1K4.2K
$126.00Sep 25Oct 3077.0%75.3%2.2%3.0K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 3.52, avg 2.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$148.00Nov 6$1.77$6.23$1.7737%3.52$141.77
$111.00$115.00Nov 6$2.37$1.63$2.3772%0.69$113.37
$130.00$133.00Nov 6$0.97$2.03$0.9748%2.09$130.97
$126.00$129.00Nov 6$1.20$1.80$1.2053%1.50$127.20
$137.00$140.00Nov 6$0.83$2.17$0.8340%2.61$137.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$117.00$116.00Oct 5$0.21$0.79$0.2125%3.76$116.79
$114.00$113.00Oct 7$0.17$0.83$0.1720%4.88$113.83
$125.00$124.00Sep 25$0.54$0.46$0.5463%0.85$124.46
$115.00$114.00Oct 5$0.17$0.83$0.1720%4.88$114.83
$121.00$120.00Oct 5$0.35$0.65$0.3537%1.86$120.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 313 found (best R:R 0.33, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$126.00Sep 25$0.31$0.31$0.6962%0.45$125.31
$126.00$127.00Sep 25$0.17$0.17$0.8376%0.20$126.17
$139.00$140.00Oct 5$0.15$0.15$0.8583%0.18$139.15
$126.00$127.00Sep 28$0.33$0.33$0.6762%0.49$126.33
$129.00$130.00Oct 5$0.35$0.35$0.6562%0.54$129.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Nov 6$1.23$1.23$3.7780%0.33$103.77
$124.00$121.00Nov 6$1.62$1.62$1.3855%1.17$122.38
$118.00$115.00Nov 6$1.37$1.37$1.6363%0.84$116.63
$109.00$100.00Oct 7$0.60$0.60$8.4089%0.07$108.40
$112.00$110.00Nov 6$0.75$0.75$1.2571%0.60$111.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.15, cheapest $1.08)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$123.00Sep 25Sep 28$1.0878.2%45.9%
$124.00Sep 25Sep 28$1.1976.8%45.9%
$125.00Sep 25Sep 28$1.1776.3%47.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$123.00Sep 25Sep 28$1.0978.1%45.9%
$124.00Sep 25Sep 28$1.1776.6%45.9%
$125.00Sep 25Sep 28$1.1776.5%47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 1.61% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$124.00Sep 25$1.12$0.88$2.00$122.00$126.001.61%
$125.00Sep 25$0.66$1.42$2.08$122.92$127.081.67%
$123.00Sep 25$1.77$0.51$2.28$120.72$125.281.84%
$126.00Sep 25$0.35$2.11$2.46$123.54$128.461.98%
$122.00Sep 25$2.54$0.28$2.82$119.18$124.822.27%
$127.00Sep 25$0.18$2.94$3.12$123.88$130.122.51%
$121.00Sep 25$3.38$0.14$3.52$117.48$124.522.83%
$128.00Sep 25$0.09$3.88$3.97$124.03$131.973.20%
$120.00Sep 25$4.28$0.07$4.35$115.65$124.353.50%
$124.00Sep 28$2.31$2.05$4.36$119.64$128.363.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.13% of stock, avg 8.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$128.00$120.00Sep 25$0.09$0.07$0.16$119.84$128.16
$128.00$121.00Sep 25$0.09$0.14$0.23$120.77$128.23
$127.00$120.00Sep 25$0.18$0.07$0.25$119.75$127.25
$127.00$121.00Sep 25$0.18$0.14$0.32$120.68$127.32
$128.00$122.00Sep 25$0.09$0.28$0.37$121.63$128.37
$127.00$122.00Sep 25$0.18$0.28$0.46$121.54$127.46
$126.00$120.00Sep 25$0.35$0.07$0.42$119.58$126.42
$126.00$121.00Sep 25$0.35$0.14$0.49$120.51$126.49
$126.00$122.00Sep 25$0.35$0.28$0.63$121.37$126.63
$128.00$123.00Sep 25$0.09$0.51$0.60$122.40$128.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 1.27, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
116/117135/136Oct 7$0.56$0.4446%1.27$116.44$135.56
115/116132/133Oct 5$0.53$0.4748%1.13$115.47$132.53
115/116133/134Oct 5$0.50$0.5050%1.00$115.50$133.50
114/115135/136Oct 7$0.49$0.5151%0.96$114.51$135.49
117/118135/136Oct 7$0.56$0.4443%1.27$117.44$135.56
112/113135/136Oct 7$0.44$0.5655%0.79$112.56$135.44
109/110135/136Oct 7$0.38$0.6261%0.61$109.62$135.38
109/110132/133Oct 5$0.38$0.6260%0.61$109.62$132.38
115/116134/135Oct 5$0.46$0.5452%0.85$115.54$134.46
111/112135/136Oct 7$0.41$0.5957%0.69$111.59$135.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$121.00$122.00$123.00Sep 25$0.07$0.9320%13.29
$122.00$123.00$124.00Sep 25$0.12$0.8827%7.33
$124.00$125.00$126.00Sep 25$0.15$0.8530%5.67
$123.00$124.00$125.00Sep 28$0.06$0.9415%15.67
$122.00$123.00$124.00Sep 28$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$126.00$128.00$130.00Oct 5$0.10$1.9012%19.00
$121.00$122.00$123.00Sep 25$0.09$0.9120%10.11
$124.00$125.00$126.00Sep 25$0.15$0.8529%5.67
$122.00$123.00$124.00Sep 25$0.14$0.8627%6.14
$120.00$121.00$122.00Sep 28$0.05$0.9512%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-6.07, 143 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$110.001:2Oct 7-$6.07$3.93
$124.00$125.001:2Sep 25-$0.20$0.80
$123.00$124.001:2Sep 25-$0.47$0.53
$127.00$128.001:2Sep 25$0.00$1.00
$132.00$133.001:2Sep 25$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$124.00$123.001:2Sep 25-$0.14$0.86
$125.00$124.001:2Sep 25-$0.34$0.66
$123.00$122.001:2Sep 25-$0.05$0.95
$122.00$121.001:2Sep 25$0.00$1.00
$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. 188 found (best yield 7.28%, avg 2.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$133.00Nov 6$9.050.457.0%7.28%14.33%11
$135.00Nov 6$8.400.428.7%6.76%15.41%3215
$137.00Nov 6$7.800.4010.3%6.28%16.54%2--
$130.00Nov 6$10.050.484.6%8.09%12.72%1283
$129.00Nov 6$10.450.493.8%8.41%12.23%1--
$140.00Nov 6$6.950.3712.7%5.59%18.27%12--
$126.00Nov 6$11.650.531.4%9.38%10.78%1426
$125.00Nov 6$12.050.540.6%9.70%10.30%2076
$148.00Nov 6$5.200.3019.1%4.19%23.30%5--
$132.00Oct 30$8.450.456.2%6.80%13.04%428

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 149,501
Total Puts 78,355
Put/Call Ratio 0.52
Net Difference 71,146

Prior's Put/Call Breakdown

Total Calls 266,062
Total Puts 104,441
Put/Call Ratio 0.39
Net Difference 161,621

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