Tour v528
INTC
INTEL CORP
$124.21 -2.50%
(9/25 10:15) ◀
|
Friday, September 25, 2026 (10:20am)
January 2026
|
▶ (9/25 10:25)
◀ 9/25 10:20 ▶

Option Volume

Detail
ℹ
Current (09/25 10:20am) 257,210
Calls: 163,745 (64%)
Puts: 93,465 (36%)
Prior (09/16) 380,604
Calls: 273,346 (72%)
Puts: 107,258 (28%)
Current vs Prior -32.42%
Calls: -40.10% (Calls)
Puts: -12.86% (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 -79.02%
Calls: -79.04%
Puts: -78.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25 10:20am) $80.83M
Calls: $59.05M (73%)
Puts: $21.78M (27%)
Prior (09/16) $92.75M
Calls: $72.62M (78%)
Puts: $20.12M (22%)
Current vs Prior -12.85%
Calls: -18.68%
Puts: +8.22%
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 -85.94%
Calls: -87.35%
Puts: -79.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25 10:20am) 0.57
Prior (09/16) 0.39
Current vs Prior +45.47%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +0.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25 10:20am) 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 2.09% | 3.95%2.09% | 7.66%12.81% | 24.18%
Prior 3.49% | 5.20%3.49% | 8.58%13.67% | 25.14%
Current vs Prior -39.94% | -24.05%-39.94% | -10.76%-6.33% | -3.84%
Prior 7-Day Avg 4.08% | 5.78%4.34% | 8.76%7.18% | 20.15%
Current vs 7-Day Avg -48.74% | -31.56%-51.80% | -12.57%+78.44% | +20.00%
Prior 7-Day Eod 3.49% | 5.20%3.49% | 8.58%13.67% | 25.14%
Current vs 7-Day Eod -39.94% | -24.05%-39.94% | -10.76%-6.33% | -3.84%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.69% | 2.83%
Calls: 5.26% | 2.62%
Puts: 4.11% | 3.05%
Prior 1.30% | 3.76%
Calls: 1.30% | 3.08%
Puts: 1.30% | 4.44%
Current vs Prior +260.77% | -24.73%
Prior 7-Day Avg 5.18% | 4.56%
Calls: 4.87% | 3.99%
Puts: 5.49% | 5.13%
Current vs 7-Day Avg -9.41% | -37.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($59.05M). Bullish P/C ratio of 0.57. P/C ratio rising 45% - 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
10:20BULLISHBULLISHBULLISH
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 679 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 3024.2024.35$24.280.6%--1.00237
$101.00Oct 223.3023.45$23.380.6%20.98819
$101.00Sep 3023.2023.35$23.280.6%--1.0096
$103.00Sep 2821.1521.30$21.230.7%--1.0084
$104.00Sep 2820.1520.30$20.230.7%11.0071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 3020.8521.00$20.930.7%--0.9632
$149.00Oct 1626.1526.35$26.250.8%20.83--
$143.00Sep 2818.7518.90$18.830.8%10.9910
$147.00Sep 3022.8023.00$22.900.9%10.971
$141.00Sep 2816.7516.90$16.830.9%10.9810

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.52, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Sep 250.170.18$0.185.6%8.0K0.144.6K
$126.00Sep 250.340.37$0.368.3%13.3K0.243.7K
$125.00Sep 250.650.69$0.676.0%13.3K0.3712.0K
$135.00Sep 280.130.15$0.1414.3%2400.051.8K
$133.00Sep 280.210.25$0.2317.4%850.08281
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 250.090.10$0.1010.0%7.2K0.078.4K
$121.00Sep 250.160.19$0.1816.7%1.7K0.133.4K
$122.00Sep 250.310.34$0.339.1%2.2K0.214.2K
$123.00Sep 250.540.58$0.567.1%3.0K0.334.6K
$124.00Sep 250.910.96$0.945.3%4.5K0.482.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 369 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 2524.1024.30$24.200.8%531.003.7K
$101.00Sep 2523.1023.30$23.200.9%531.00531
$102.00Sep 2522.1022.30$22.200.9%351.001.1K
$103.00Sep 2521.1021.30$21.200.9%121.008.5K
$104.00Sep 2520.1020.30$20.201.0%1191.003.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 2515.7015.90$15.801.3%21.0028
$134.00Sep 259.709.90$9.802.0%131.0019
$135.00Sep 2510.7010.90$10.801.9%291.0039
$136.00Sep 2511.7011.90$11.801.7%291.0078
$132.00Sep 257.707.90$7.802.6%380.9954

Most actively traded options today. High liquidity = easy entry/exit. 761 active (total vol 212.3K, top 21.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 250.010.02$0.0250.0%21.5K0.0216.4K
$125.00Sep 250.650.69$0.676.0%13.3K0.3712.0K
$126.00Sep 250.340.37$0.368.3%13.3K0.243.7K
$128.00Sep 250.070.09$0.0825.0%8.7K0.073.8K
$127.00Sep 250.170.18$0.185.6%8.0K0.144.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 251.431.49$1.464.1%9.0K0.634.2K
$120.00Sep 250.090.10$0.1010.0%7.2K0.078.4K
$124.00Sep 250.910.96$0.945.3%4.5K0.482.4K
$126.00Sep 252.112.19$2.153.7%3.3K0.761.3K
$123.00Sep 250.540.58$0.567.1%3.0K0.334.6K

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 11.3%, max 18.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$122.00Sep 25Nov 684.4%71.3%18.4%4812.2K
$123.00Sep 25Nov 682.0%71.3%15.1%7563.8K
$124.00Sep 25Nov 680.4%71.2%12.9%3.7K4.1K
$125.00Sep 25Nov 679.3%74.8%6.1%13.6K12.0K
$126.00Sep 25Nov 679.3%74.8%6.1%13.3K3.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$122.00Sep 25Oct 3084.4%72.4%16.5%2.2K4.2K
$123.00Sep 25Oct 3082.0%72.1%13.7%3.0K4.6K
$124.00Sep 25Nov 680.4%71.2%12.9%4.5K2.4K
$125.00Sep 25Nov 679.3%74.8%6.1%9.0K4.2K
$126.00Sep 25Oct 3079.8%75.4%5.7%3.3K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 438 found (best R:R 3.37, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$148.00Nov 6$1.83$6.17$1.8337%3.37$141.83
$111.00$115.00Nov 6$2.40$1.60$2.4072%0.67$113.40
$137.00$140.00Nov 6$0.80$2.20$0.8040%2.75$137.80
$130.00$133.00Nov 6$1.05$1.95$1.0548%1.86$131.05
$145.00$149.00Oct 30$0.78$3.22$0.7830%4.13$145.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$124.00Sep 25$0.52$0.48$0.5263%0.92$124.48
$114.00$113.00Oct 7$0.16$0.84$0.1621%5.25$113.84
$116.00$115.00Oct 5$0.20$0.80$0.2023%4.00$115.80
$123.00$122.00Sep 25$0.23$0.77$0.2333%3.35$122.77
$124.00$123.00Sep 25$0.38$0.62$0.3848%1.63$123.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 314 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$0.6963%0.45$125.31
$126.00$127.00Sep 25$0.18$0.18$0.8276%0.22$126.18
$133.00$134.00Oct 7$0.28$0.28$0.7270%0.39$133.28
$134.00$135.00Oct 5$0.22$0.22$0.7875%0.28$134.22
$125.00$126.00Sep 28$0.39$0.39$0.6155%0.64$125.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Nov 6$1.25$1.25$3.7579%0.33$103.75
$109.00$100.00Oct 7$0.67$0.67$8.3388%0.08$108.33
$124.00$121.00Nov 6$1.60$1.60$1.4055%1.14$122.40
$118.00$115.00Nov 6$1.32$1.32$1.6863%0.79$116.68
$115.00$113.00Nov 6$0.83$0.83$1.1767%0.71$114.17

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
$123.00Sep 25Sep 28$1.0882.0%46.8%
$124.00Sep 25Sep 28$1.1580.4%46.7%
$125.00Sep 25Sep 28$1.1679.3%47.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$123.00Sep 25Sep 28$1.0882.0%46.8%
$124.00Sep 25Sep 28$1.1580.4%46.7%
$125.00Sep 25Sep 28$1.1679.3%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 1.67% of stock, avg 10.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$124.00Sep 25$1.14$0.94$2.08$121.92$126.081.67%
$125.00Sep 25$0.67$1.46$2.13$122.87$127.131.71%
$123.00Sep 25$1.77$0.56$2.33$120.67$125.331.88%
$126.00Sep 25$0.36$2.15$2.51$123.49$128.512.02%
$122.00Sep 25$2.54$0.33$2.87$119.13$124.872.31%
$127.00Sep 25$0.18$2.97$3.15$123.85$130.152.54%
$121.00Sep 25$3.38$0.18$3.56$117.44$124.562.87%
$128.00Sep 25$0.08$3.88$3.96$124.04$131.963.19%
$120.00Sep 25$4.28$0.10$4.38$115.62$124.383.53%
$124.00Sep 28$2.29$2.09$4.38$119.62$128.383.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.14% of stock, avg 8.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$128.00$120.00Sep 25$0.08$0.10$0.18$119.82$128.18
$128.00$121.00Sep 25$0.08$0.18$0.26$120.74$128.26
$127.00$120.00Sep 25$0.18$0.10$0.28$119.72$127.28
$127.00$121.00Sep 25$0.18$0.18$0.36$120.64$127.36
$128.00$122.00Sep 25$0.08$0.33$0.41$121.59$128.41
$127.00$122.00Sep 25$0.18$0.33$0.51$121.49$127.51
$126.00$120.00Sep 25$0.36$0.10$0.46$119.54$126.46
$126.00$121.00Sep 25$0.36$0.18$0.54$120.46$126.54
$126.00$122.00Sep 25$0.36$0.33$0.69$121.31$126.69
$128.00$123.00Sep 25$0.08$0.56$0.64$122.36$128.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 1.44, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
115/116133/134Oct 7$0.59$0.4144%1.44$115.41$133.59
116/117134/135Oct 5$0.52$0.4849%1.08$116.48$134.52
112/113133/134Oct 7$0.49$0.5151%0.96$112.51$133.49
114/115133/134Oct 7$0.53$0.4747%1.13$114.47$133.53
110/111133/134Oct 7$0.45$0.5555%0.82$110.55$133.45
109/110133/134Oct 7$0.43$0.5756%0.75$109.57$133.43
115/116132/133Oct 7$0.57$0.4342%1.33$115.43$132.57
116/117133/134Oct 7$0.57$0.4342%1.33$116.43$133.57
116/117130/131Oct 5$0.59$0.4140%1.44$116.41$130.59
115/116134/135Oct 7$0.52$0.4846%1.08$115.48$134.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 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 28$0.06$0.9414%15.67
$123.00$124.00$125.00Sep 25$0.16$0.8430%5.25
$120.00$121.00$122.00Sep 25$0.06$0.9413%15.67
$126.00$127.00$128.00Sep 25$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$123.00$124.00$125.00Sep 25$0.14$0.8630%6.14
$121.00$122.00$123.00Sep 25$0.08$0.9220%11.50
$120.00$121.00$122.00Sep 28$0.05$0.9512%19.00
$122.00$123.00$124.00Sep 28$0.07$0.9314%13.29
$120.00$121.00$122.00Sep 25$0.07$0.9314%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. 147 found (best net $-6.10, 145 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$110.001:2Oct 7-$6.10$3.90
$124.00$125.001:2Sep 25-$0.20$0.80
$126.00$127.001:2Sep 25$0.00$1.00
$123.00$124.001:2Sep 25-$0.51$0.49
$128.00$129.001:2Sep 25$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$124.00$123.001:2Sep 25-$0.18$0.82
$123.00$122.001:2Sep 25-$0.10$0.90
$125.00$124.001:2Sep 25-$0.42$0.58
$120.00$119.001:2Sep 25$0.00$1.00
$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. 187 found (best yield 7.25%, avg 2.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$133.00Nov 6$9.000.457.1%7.25%14.32%11
$135.00Nov 6$8.350.428.7%6.72%15.41%3215
$137.00Nov 6$7.750.4010.3%6.24%16.54%2--
$130.00Nov 6$10.050.484.7%8.09%12.75%2183
$140.00Nov 6$6.950.3712.7%5.60%18.31%12--
$129.00Nov 6$10.400.493.9%8.37%12.23%1--
$126.00Nov 6$11.650.531.4%9.38%10.82%1626
$125.00Nov 6$12.050.540.6%9.70%10.34%2076
$148.00Nov 6$5.150.2919.1%4.15%23.30%5--
$135.00Oct 30$7.550.418.7%6.08%14.77%573.0K

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 163,745
Total Puts 93,465
Put/Call Ratio 0.57
Net Difference 70,280

Prior's Put/Call Breakdown

Total Calls 273,346
Total Puts 107,258
Put/Call Ratio 0.39
Net Difference 166,088

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