Tour v529
INTC
INTEL CORP
$119.03 +2.67%
(9/29 18:36) ◀
|
Wednesday, September 30, 2026 (10:00am)
January 2026
|
▶ (9/30 11:00)
◀ 9/30 10:00 ▶

Option Volume

Detail
ℹ
Current (09/30 10:00am) 206,686
Calls: 153,353 (74%)
Puts: 53,333 (26%)
Prior (09/29) 103,366
Calls: 73,231 (71%)
Puts: 30,135 (29%)
Current vs Prior +99.96%
Calls: +109.41% (Calls)
Puts: +76.98% (Puts)
Prior 7-Day Total 7,919,002
Calls: 5,031,452 (64%)
Puts: 2,887,550 (36%)
Prior 7-Day Average 1,131,286
Calls: 718,778 (64%)
Puts: 412,507 (36%)
Current vs Prior 7-Day Avg -81.73%
Calls: -78.66%
Puts: -87.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 10:00am) $48.26M
Calls: $37.33M (77%)
Puts: $10.93M (23%)
Prior (09/29) $39.89M
Calls: $31.18M (78%)
Puts: $8.71M (22%)
Current vs Prior +20.98%
Calls: +19.73%
Puts: +25.47%
Prior 7-Day Total $3.91B
Calls: $3.05B (78%)
Puts: $856.94M (22%)
Prior 7-Day Average $558.11M
Calls: $435.69M (78%)
Puts: $122.42M (22%)
Current vs Prior 7-Day Avg -91.35%
Calls: -91.43%
Puts: -91.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 10:00am) 0.35
Prior (09/29) 0.41
Current vs Prior -15.49%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -39.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 10:00am) 6,141,005
Calls: 3,192,454 (52%)
Puts: 2,948,551 (48%)
Prior (09/29) 6,017,073
Calls: 3,108,888 (52%)
Puts: 2,908,185 (48%)
Current vs Prior +2.06%
Prior 7-Day Total 41,819,615
Calls: 21,476,486 (51%)
Puts: 20,343,129 (49%)
Prior 7-Day Average 5,974,230
Calls: 3,068,069 (51%)
Puts: 2,906,161 (49%)
Current vs Prior 7-Day Avg +2.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/30) | Next (10/02)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 2.34% | 5.20%5.20% | 8.76%11.31% | 22.89%
Prior 1.17% | 4.61%6.48% | 9.40%11.71% | 23.45%
Current vs Prior +98.85% | +12.76%-19.71% | -6.75%-3.44% | -2.36%
Prior 7-Day Avg 3.50% | 5.64%4.09% | 8.69%9.96% | 22.15%
Current vs 7-Day Avg -33.26% | -7.77%+27.05% | +0.79%+13.48% | +3.36%
Prior 7-Day Eod 1.17% | 4.61%5.47% | 8.67%11.13% | 23.04%
Current vs 7-Day Eod +98.85% | +12.76%-4.91% | +1.08%+1.62% | -0.64%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.75% | 3.30%
Calls: 4.50% | 2.10%
Puts: 2.99% | 4.50%
Prior 11.05% | 3.21%
Calls: 10.99% | 2.81%
Puts: 11.11% | 3.61%
Current vs Prior -66.06% | +2.80%
Prior 7-Day Avg 5.88% | 4.68%
Calls: 5.81% | 4.05%
Puts: 5.95% | 5.30%
Current vs 7-Day Avg -36.21% | -29.44%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($37.33M) vs puts ($10.93M). Above-average activity with volume up 100% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (153,353 calls vs 53,333 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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 693 of results (avg 2.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Oct 223.0023.15$23.080.6%51.001.7K
$96.00Sep 3022.9523.10$23.030.7%31.0010
$97.50Oct 1622.1522.30$22.230.7%--0.923.5K
$97.00Oct 222.0022.15$22.080.7%51.00463
$97.00Sep 3021.9522.10$22.030.7%11.0045
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Oct 1620.2520.40$20.330.7%--0.8331
$137.00Oct 1619.3519.50$19.430.8%--0.8111
$138.00Sep 3018.9019.05$18.980.8%40.99--
$137.00Oct 217.9518.10$18.020.8%--0.9830
$137.00Sep 3017.9018.05$17.980.8%170.9915

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 87 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Sep 300.110.13$0.1216.7%3.3K0.097.4K
$122.00Sep 300.210.23$0.229.1%8.6K0.142.3K
$121.00Sep 300.400.41$0.412.4%7.2K0.239.1K
$120.00Sep 300.680.69$0.691.4%27.8K0.355.7K
$134.00Oct 20.110.13$0.1216.7%80.04835
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Sep 300.050.06$0.0616.7%1.6K0.052.6K
$115.00Sep 300.100.12$0.1118.2%2.6K0.082.8K
$116.00Sep 300.200.21$0.214.8%3.5K0.143.5K
$117.00Sep 300.370.39$0.385.3%5.2K0.241.7K
$118.00Sep 300.650.69$0.676.0%4.9K0.363.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 365 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Sep 3022.9523.10$23.030.7%31.0010
$97.00Sep 3021.9522.10$22.030.7%11.0045
$98.00Sep 3020.9521.10$21.030.7%11.0024
$99.00Sep 3019.9520.10$20.020.7%11.0037
$100.00Sep 3018.9519.10$19.020.8%121.00229
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 3015.9016.05$15.980.9%51.00--
$136.00Sep 3016.9017.05$16.980.9%11.00--
$130.00Sep 3010.9011.05$10.981.4%171.009
$131.00Sep 3011.9012.10$12.001.7%81.00--
$132.00Sep 3012.9013.05$12.981.2%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 645 active (total vol 187.4K, top 27.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 300.680.69$0.691.4%27.8K0.355.7K
$119.00Sep 301.081.13$1.114.5%10.1K0.504.6K
$122.00Sep 300.210.23$0.229.1%8.6K0.142.3K
$120.00Oct 22.392.43$2.411.7%8.4K0.4611.2K
$118.00Sep 301.651.70$1.673.0%7.7K0.644.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Sep 300.370.39$0.385.3%5.2K0.241.7K
$118.00Sep 300.650.69$0.676.0%4.9K0.363.2K
$119.00Sep 301.071.10$1.092.8%4.1K0.50484
$116.00Sep 300.200.21$0.214.8%3.5K0.143.5K
$115.00Sep 300.100.12$0.1118.2%2.6K0.082.8K

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 19.4%, max 23.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Sep 30Nov 687.7%70.9%23.7%4.8K5.4K
$119.00Sep 30Nov 686.2%70.8%21.7%10.2K4.7K
$118.00Sep 30Nov 685.5%70.9%20.6%7.7K4.7K
$120.00Sep 30Nov 686.3%74.2%16.3%27.8K7.1K
$121.00Sep 30Nov 685.7%74.4%15.1%7.2K9.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Sep 30Nov 687.9%70.9%23.9%5.3K1.8K
$118.00Sep 30Nov 685.8%70.9%21.0%4.9K3.3K
$119.00Sep 30Nov 685.4%71.0%20.3%4.1K492
$120.00Sep 30Nov 686.3%74.2%16.3%2.2K3.5K
$121.00Sep 30Nov 685.7%74.4%15.1%487672

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 427 found (best R:R 4.00, avg 2.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$142.00Nov 6$0.40$1.60$0.4029%4.00$140.40
$115.00$118.00Oct 14$1.63$1.37$1.6363%0.84$116.63
$117.00$118.00Oct 30$0.42$0.58$0.4257%1.38$117.42
$125.00$128.00Oct 14$0.83$2.17$0.8337%2.61$125.83
$113.00$114.00Oct 30$0.50$0.50$0.5064%1.00$113.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$109.00$108.00Oct 7$0.13$0.87$0.1315%6.69$108.87
$120.00$119.00Sep 30$0.58$0.42$0.5864%0.72$119.42
$123.00$122.00Oct 5$0.65$0.35$0.6567%0.54$122.35
$111.00$110.00Oct 2$0.10$0.90$0.1012%9.00$110.90
$111.00$110.00Oct 5$0.14$0.86$0.1416%6.14$110.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 301 found (best R:R 0.40, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$121.00$122.00Sep 30$0.19$0.19$0.8177%0.23$121.19
$120.00$121.00Sep 30$0.28$0.28$0.7264%0.39$120.28
$122.00$123.00Sep 30$0.10$0.10$0.9086%0.11$122.10
$124.00$125.00Oct 5$0.27$0.27$0.7371%0.37$124.27
$126.00$127.00Oct 2$0.15$0.15$0.8582%0.18$126.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Nov 6$1.42$1.42$3.5875%0.40$103.58
$110.00$105.00Oct 12$0.89$0.89$4.1178%0.22$109.11
$115.00$113.00Nov 6$0.95$0.95$1.0560%0.90$114.05
$107.00$105.00Nov 6$0.70$0.70$1.3072%0.54$106.30
$119.00$116.00Oct 14$1.45$1.45$1.5552%0.94$117.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.70, cheapest $1.75)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$119.00Sep 30Oct 2$1.7586.2%74.9%
$118.00Sep 30Oct 2$1.7385.5%74.9%
$120.00Sep 30Oct 2$1.7286.3%76.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$118.00Sep 30Oct 2$1.6585.8%74.9%
$119.00Sep 30Oct 2$1.7185.4%74.9%
$120.00Sep 30Oct 2$1.6686.3%76.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 1.85% of stock, avg 11.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$119.00Sep 30$1.11$1.09$2.20$116.80$121.201.85%
$118.00Sep 30$1.67$0.67$2.34$115.66$120.341.97%
$120.00Sep 30$0.69$1.67$2.36$117.64$122.361.98%
$117.00Sep 30$2.39$0.38$2.77$114.23$119.772.33%
$121.00Sep 30$0.41$2.38$2.79$118.21$123.792.34%
$122.00Sep 30$0.22$3.20$3.42$118.58$125.422.87%
$116.00Sep 30$3.22$0.21$3.43$112.57$119.432.88%
$115.00Sep 30$4.13$0.11$4.24$110.76$119.243.56%
$123.00Sep 30$0.12$4.13$4.25$118.75$127.253.57%
$124.00Sep 30$0.06$5.05$5.11$118.89$129.114.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.19% of stock, avg 8.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$123.00$115.00Sep 30$0.12$0.11$0.23$114.77$123.23
$123.00$116.00Sep 30$0.12$0.21$0.33$115.67$123.33
$122.00$115.00Sep 30$0.22$0.11$0.33$114.67$122.33
$122.00$116.00Sep 30$0.22$0.21$0.43$115.57$122.43
$123.00$117.00Sep 30$0.12$0.38$0.50$116.50$123.50
$121.00$115.00Sep 30$0.41$0.11$0.52$114.48$121.52
$122.00$117.00Sep 30$0.22$0.38$0.60$116.40$122.60
$121.00$116.00Sep 30$0.41$0.21$0.62$115.38$121.62
$121.00$117.00Sep 30$0.41$0.38$0.79$116.21$121.79
$123.00$118.00Sep 30$0.12$0.67$0.79$117.21$123.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 1.78, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
113/114128/129Oct 12$0.64$0.3639%1.78$113.36$128.64
112/113132/133Oct 14$0.56$0.4445%1.27$112.44$132.56
112/113129/130Oct 14$0.61$0.3940%1.56$112.39$129.61
112/113131/132Oct 14$0.57$0.4344%1.33$112.43$131.57
113/114129/130Oct 12$0.59$0.4141%1.44$113.41$129.59
112/113133/134Oct 14$0.53$0.4747%1.13$112.47$133.53
112/113128/129Oct 14$0.62$0.3838%1.63$112.38$128.62
112/113130/131Oct 14$0.57$0.4342%1.33$112.43$130.57
112/113128/129Oct 7$0.47$0.5350%0.89$112.53$128.47
109/110128/129Oct 7$0.38$0.6259%0.61$109.62$128.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$121.00$122.00Sep 30$0.09$0.9121%10.11
$118.00$119.00$120.00Sep 30$0.14$0.8629%6.14
$119.00$120.00$121.00Sep 30$0.14$0.8627%6.14
$116.00$117.00$118.00Sep 30$0.11$0.8922%8.09
$115.00$116.00$117.00Oct 2$0.05$0.9510%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$119.00$120.00$121.00Sep 30$0.13$0.8727%6.69
$117.00$118.00$119.00Sep 30$0.13$0.8727%6.69
$134.00$137.00$140.00Oct 14$0.10$2.907%29.00
$115.00$116.00$117.00Sep 30$0.07$0.9315%13.29
$118.00$119.00$120.00Oct 2$0.05$0.9511%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. 136 found (best net $-0.20, 133 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Oct 12-$0.20$4.80
$119.00$120.001:2Sep 30-$0.27$0.73
$120.00$121.001:2Sep 30-$0.13$0.87
$123.00$124.001:2Sep 30$0.00$1.00
$135.00$138.001:2Oct 7-$0.19$2.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$118.00$117.001:2Sep 30-$0.09$0.91
$119.00$118.001:2Sep 30-$0.25$0.75
$120.00$119.001:2Sep 30-$0.51$0.49
$99.00$96.001:2Oct 7-$0.03$2.97
$113.00$112.001:2Sep 30$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 197 found (best yield 6.76%, avg 2.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$127.00Nov 6$8.050.446.7%6.76%13.46%240
$124.00Nov 6$9.150.484.2%7.69%11.86%121
$126.00Nov 6$8.400.455.9%7.06%12.91%148
$129.00Nov 6$7.450.418.4%6.26%14.63%--10
$130.00Nov 6$7.150.409.2%6.01%15.22%27203
$128.00Nov 6$7.750.427.5%6.51%14.05%--24
$131.00Nov 6$6.850.3910.1%5.75%15.81%--26
$125.00Nov 6$8.750.465.0%7.35%12.37%6396
$132.00Nov 6$6.550.3810.9%5.50%16.40%--13
$133.00Nov 6$6.300.3711.7%5.29%17.03%--15

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 153,353
Total Puts 53,333
Put/Call Ratio 0.35
Net Difference 100,020

Prior's Put/Call Breakdown

Total Calls 73,231
Total Puts 30,135
Put/Call Ratio 0.41
Net Difference 43,096

Prior 7-Day Put/Call Summary

Total Calls 5,031,452
Total Puts 2,887,550
Average Put/Call Ratio 0.57
Ratio Trend Falling

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