Tour v529
INTC
INTEL CORP
$120.23 +3.71%
$120.10 (-0.11%)🌙
as of 09/30 04:00 PM
(9/30 15:11) ◀
|
Wednesday, September 30, 2026 (4:00pm)
January 2026
|
▶ (9/30 00:10)
◀ 9/30 16:00 ▶

Option Volume

Detail
ℹ
Current (09/30 4:00pm) 988,455
Calls: 697,319 (71%)
Puts: 291,136 (29%)
Prior (09/29) 642,776
Calls: 445,859 (69%)
Puts: 196,917 (31%)
Current vs Prior +53.78%
Calls: +56.40% (Calls)
Puts: +47.85% (Puts)
Prior 7-Day Total 7,610,906
Calls: 4,892,359 (64%)
Puts: 2,718,547 (36%)
Prior 7-Day Average 1,087,272
Calls: 698,908 (64%)
Puts: 388,363 (36%)
Current vs Prior 7-Day Avg -9.09%
Calls: -0.23%
Puts: -25.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 4:00pm) $343.61M
Calls: $291.83M (85%)
Puts: $51.78M (15%)
Prior (09/29) $311.18M
Calls: $158.07M (51%)
Puts: $153.11M (49%)
Current vs Prior +10.42%
Calls: +84.62%
Puts: -66.18%
Prior 7-Day Total $3.90B
Calls: $2.97B (76%)
Puts: $925.76M (24%)
Prior 7-Day Average $556.52M
Calls: $424.26M (76%)
Puts: $132.25M (24%)
Current vs Prior 7-Day Avg -38.26%
Calls: -31.21%
Puts: -60.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 4:00pm) 0.42
Prior (09/29) 0.44
Current vs Prior -5.47%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -23.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 4:00pm) 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 41,158,016
Calls: 21,179,498 (51%)
Puts: 19,978,518 (49%)
Prior 7-Day Average 5,879,716
Calls: 3,025,642 (51%)
Puts: 2,854,074 (49%)
Current vs Prior 7-Day Avg +4.44%
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 1.46% | 5.05%5.05% | 8.73%11.25% | 23.63%
Prior 3.14% | 5.47%5.47% | 8.67%11.13% | 23.04%
Current vs Prior +60.79% | +12.54%-7.68% | +0.74%+1.13% | +2.56%
Prior 7-Day Avg 3.43% | 5.61%4.74% | 8.88%11.42% | 23.15%
Current vs 7-Day Avg +47.03% | +9.75%+6.54% | -1.69%-1.45% | +2.05%
Prior 7-Day Eod 3.14% | 5.47%5.47% | 8.67%11.13% | 23.04%
Current vs 7-Day Eod +60.79% | +12.54%-7.68% | +0.74%+1.13% | +2.56%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.79% | 6.72%
Calls: 2.44% | 5.56%
Puts: 3.13% | 7.89%
Prior 2.60% | 2.31%
Calls: 2.60% | 2.90%
Puts: 2.60% | 1.73%
Current vs Prior +7.31% | +190.91%
Prior 7-Day Avg 5.52% | 3.68%
Calls: 5.48% | 3.34%
Puts: 5.56% | 4.02%
Current vs 7-Day Avg -49.43% | +82.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($291.83M) vs puts ($51.78M). Above-average activity with volume up 54% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (697,319 calls vs 291,136 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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 614 of results (avg 4.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Oct 223.1523.30$23.230.6%181.00463
$101.00Oct 219.1519.30$19.230.8%141.00815
$97.50Oct 1623.2023.40$23.300.9%100.923.5K
$98.00Oct 922.3522.55$22.450.9%160.97143
$98.00Oct 222.1022.30$22.200.9%401.00345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Oct 221.7521.95$21.850.9%10.9918
$141.00Oct 220.8021.00$20.901.0%10.983
$140.00Oct 920.3020.50$20.401.0%60.8838
$140.00Oct 219.8020.00$19.901.0%30.9825
$143.00Oct 1623.7023.95$23.831.0%10.866

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.52, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 300.110.13$0.1216.7%27.9K0.142.3K
$120.00Sep 300.580.65$0.6211.3%102.1K0.555.7K
$137.00Oct 20.110.13$0.1216.7%2000.04780
$140.00Oct 20.060.07$0.0714.3%7130.025.3K
$135.00Oct 20.170.19$0.1811.1%2.4K0.054.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Sep 300.120.14$0.1315.4%28.8K0.18484
$120.00Sep 300.450.52$0.4914.3%22.9K0.463.4K
$108.00Oct 20.120.14$0.1315.4%1.7K0.043.0K
$109.00Oct 20.160.17$0.175.9%6760.052.8K
$104.00Oct 20.050.06$0.0616.7%2590.02625

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 390 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Sep 3023.0524.30$23.685.3%61.0045
$98.00Sep 3022.0522.30$22.181.1%91.0024
$99.00Sep 3021.0521.30$21.181.2%71.0037
$100.00Sep 3020.0520.30$20.181.2%241.00229
$101.00Sep 3019.0519.30$19.181.3%1631.0054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Oct 523.7024.00$23.851.3%11.00--
$140.00Sep 3019.7021.00$20.356.4%11.001
$142.00Sep 3021.7023.00$22.355.8%21.00--
$143.00Sep 3022.7023.95$23.335.4%11.00--
$144.00Sep 3023.7024.00$23.851.3%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 844 active (total vol 825.3K, top 102.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 300.580.65$0.6211.3%102.1K0.555.7K
$119.00Sep 301.051.45$1.2532.0%51.3K0.854.6K
$121.00Sep 300.240.30$0.2722.2%37.0K0.299.1K
$118.00Sep 302.072.32$2.1911.4%36.8K1.004.5K
$122.00Sep 300.110.13$0.1216.7%27.9K0.142.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Sep 300.010.03$0.02100.0%36.8K0.031.7K
$119.00Sep 300.120.14$0.1315.4%28.8K0.18484
$118.00Sep 300.030.04$0.0425.0%26.0K0.063.2K
$120.00Sep 300.450.52$0.4914.3%22.9K0.463.4K
$116.00Sep 300.000.01$0.01100.0%9.1K0.013.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 108.9%, max 121.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$121.00Sep 30Nov 6167.4%75.7%121.1%37.1K9.2K
$120.00Sep 30Nov 6151.4%72.0%110.1%102.2K7.1K
$119.00Sep 30Nov 6140.7%71.9%95.6%51.3K4.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$121.00Sep 30Nov 6167.4%75.7%121.1%1.3K672
$120.00Sep 30Nov 6151.4%72.0%110.1%22.9K3.5K
$119.00Sep 30Nov 6140.7%71.9%95.6%29.1K492

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 461 found (best R:R 1.00, avg 2.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$102.00$103.00Sep 30$0.50$0.50$0.50100%1.00$102.50
$102.00$103.00Oct 2$0.50$0.50$0.50100%1.00$102.50
$103.00$104.00Oct 5$0.50$0.50$0.5098%1.00$103.50
$97.00$98.00Oct 7$0.53$0.47$0.53100%0.89$97.53
$107.00$108.00Oct 12$0.40$0.60$0.4087%1.50$107.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$144.00$143.00Sep 30$0.52$0.48$0.52100%0.92$143.48
$133.00$132.00Sep 30$0.52$0.48$0.52100%0.92$132.48
$130.00$129.00Sep 30$0.53$0.47$0.53100%0.89$129.47
$136.00$135.00Sep 30$0.55$0.45$0.55100%0.82$135.45
$135.00$134.00Oct 16$0.56$0.44$0.5676%0.79$134.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 326 found (best R:R 0.39, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$123.00$124.00Oct 16$0.65$0.65$0.3554%1.86$123.65
$138.00$139.00Sep 30$0.10$0.10$0.9097%0.11$138.10
$128.00$129.00Nov 6$0.50$0.50$0.5055%1.00$128.50
$139.00$140.00Oct 14$0.20$0.20$0.8084%0.25$139.20
$143.00$144.00Oct 16$0.18$0.18$0.8286%0.22$143.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Nov 6$1.39$1.39$3.6176%0.39$103.61
$120.00$119.00Oct 7$0.72$0.72$0.2852%2.57$119.28
$116.00$115.00Oct 23$0.62$0.62$0.3861%1.63$115.38
$117.00$116.00Oct 30$0.58$0.58$0.4259%1.38$116.42
$107.00$105.00Nov 6$0.67$0.67$1.3374%0.50$106.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.21, cheapest $2.18)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Sep 30Oct 2$2.25151.4%77.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Sep 30Oct 2$2.18151.4%77.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 0.92% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Sep 30$0.62$0.49$1.11$118.89$121.110.92%
$119.00Sep 30$1.25$0.13$1.38$117.62$120.381.15%
$121.00Sep 30$0.27$1.14$1.41$119.59$122.411.17%
$122.00Sep 30$0.12$2.07$2.19$119.81$124.191.82%
$118.00Sep 30$2.19$0.04$2.23$115.77$120.231.85%
$123.00Sep 30$0.06$2.91$2.97$120.03$125.972.47%
$117.00Sep 30$3.45$0.02$3.47$113.53$120.472.89%
$124.00Sep 30$0.04$3.88$3.92$120.08$127.923.26%
$116.00Sep 30$4.18$0.01$4.19$111.81$120.193.48%
$125.00Sep 30$0.02$4.85$4.87$120.13$129.874.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.08% of stock, avg 8.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$123.00$118.00Sep 30$0.06$0.04$0.10$117.90$123.10
$122.00$118.00Sep 30$0.12$0.04$0.16$117.84$122.16
$123.00$119.00Sep 30$0.06$0.13$0.19$118.81$123.19
$122.00$119.00Sep 30$0.12$0.13$0.25$118.75$122.25
$121.00$118.00Sep 30$0.27$0.04$0.31$117.69$121.31
$121.00$119.00Sep 30$0.27$0.13$0.40$118.60$121.40
$122.00$120.00Sep 30$0.12$0.49$0.61$119.39$122.61
$123.00$120.00Sep 30$0.06$0.49$0.55$119.45$123.55
$121.00$120.00Sep 30$0.27$0.49$0.76$119.24$121.76
$125.00$116.00Oct 2$1.19$1.08$2.27$113.73$127.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 2.57, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
112/113127/128Oct 12$0.72$0.2839%2.57$112.28$127.72
109/110127/128Oct 12$0.64$0.3646%1.78$109.36$127.64
111/112131/132Oct 14$0.64$0.3646%1.78$111.36$131.64
115/116126/127Oct 7$0.73$0.2735%2.70$115.27$126.73
101/102131/132Oct 14$0.44$0.5664%0.79$101.56$131.44
112/113129/130Oct 12$0.62$0.3844%1.63$112.38$129.62
106/107131/132Oct 14$0.49$0.5156%0.96$106.51$131.49
108/109131/132Oct 14$0.53$0.4752%1.13$108.47$131.53
114/115127/128Oct 9$0.69$0.3136%2.23$114.31$127.69
109/110129/130Oct 12$0.54$0.4651%1.17$109.46$129.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 200 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$119.00$120.00$121.00Sep 30$0.28$0.7256%2.57
$120.00$121.00$122.00Sep 30$0.20$0.8041%4.00
$121.00$122.00$123.00Sep 30$0.09$0.9122%10.11
$119.00$120.00$121.00Oct 2$0.06$0.9411%15.67
$115.00$116.00$117.00Oct 5$0.05$0.958%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$119.00$120.00$121.00Sep 30$0.29$0.7153%2.45
$117.00$118.00$119.00Sep 30$0.07$0.9315%13.29
$119.00$120.00$121.00Oct 2$0.05$0.9511%19.00
$133.00$135.00$137.00Oct 9$0.05$1.956%39.00
$126.00$128.00$130.00Nov 6$0.05$1.955%39.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-0.31, 155 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$118.00$119.001:2Sep 30-$0.31$0.69
$122.00$123.001:2Sep 30$0.00$1.00
$117.00$118.001:2Sep 30-$0.93$0.07
$124.00$125.001:2Sep 30$0.00$1.00
$125.00$126.001:2Sep 30$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$122.00$121.001:2Sep 30-$0.21$0.79
$118.00$117.001:2Sep 30$0.00$1.00
$117.00$116.001:2Sep 30$0.00$1.00
$105.00$103.001:2Oct 12-$0.15$1.85
$102.00$101.001:2Oct 5-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 6.90%, avg 2.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$128.00Nov 6$8.300.456.5%6.90%13.37%924
$127.00Nov 6$8.650.465.6%7.19%12.83%340
$131.00Nov 6$7.350.419.0%6.11%15.07%--26
$132.00Nov 6$7.050.409.8%5.86%15.65%713
$125.00Nov 6$9.400.494.0%7.82%11.79%129396
$130.00Nov 6$7.650.428.1%6.36%14.49%74203
$133.00Nov 6$6.750.3910.6%5.61%16.24%--15
$134.00Nov 6$6.500.3811.4%5.41%16.86%83
$126.00Nov 6$9.000.474.8%7.49%12.28%948
$124.00Nov 6$9.750.503.1%8.11%11.25%421

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 697,319
Total Puts 291,136
Put/Call Ratio 0.42
Net Difference 406,183

Prior's Put/Call Breakdown

Total Calls 445,859
Total Puts 196,917
Put/Call Ratio 0.44
Net Difference 248,942

Prior 7-Day Put/Call Summary

Total Calls 4,892,359
Total Puts 2,718,547
Average Put/Call Ratio 0.55
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