INTC - Options Database

INTC

INTEL CORP

$124.80 -2.03%

(9/25 15:00) ◀

Friday, September 25, 2026 (3:14pm)

▶ (9/25 16:00)

◀ 9/25 15:14 ▶

Option Volume

Detail

ℹ

Current (09/25) 861,770

Calls: 552,385 (64%)

Puts: 309,385 (36%)

Prior (09/24) 1,144,814

Calls: 790,352 (69%)

Puts: 354,462 (31%)

Current vs Prior -24.72%

Calls: -30.11% (Calls)

Puts: -12.72% (Puts)

Prior 7-Day Total 7,440,720

Calls: 4,743,574 (64%)

Puts: 2,697,146 (36%)

Prior 7-Day Average 1,062,960

Calls: 677,653 (64%)

Puts: 385,306 (36%)

Current vs Prior 7-Day Avg -18.93%

Calls: -18.49%

Puts: -19.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $345.81M

Calls: $226.28M (65%)

Puts: $119.53M (35%)

Prior (09/24) $689.28M

Calls: $607.82M (88%)

Puts: $81.46M (12%)

Current vs Prior -49.83%

Calls: -62.77%

Puts: +46.74%

Prior 7-Day Total $3.04B

Calls: $2.40B (79%)

Puts: $641.42M (21%)

Prior 7-Day Average $434.95M

Calls: $343.32M (79%)

Puts: $91.63M (21%)

Current vs Prior 7-Day Avg -20.49%

Calls: -34.09%

Puts: +30.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.56

Prior (09/24) 0.45

Current vs Prior +24.88%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -1.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 6,106,728

Calls: 3,155,197 (52%)

Puts: 2,951,531 (48%)

Prior (09/24) 4,708,167

Calls: 2,709,233 (58%)

Puts: 1,998,934 (42%)

Current vs Prior +29.70%

Prior 7-Day Total 36,402,751

Calls: 20,155,411 (55%)

Puts: 16,247,340 (45%)

Prior 7-Day Average 5,200,393

Calls: 2,879,344 (55%)

Puts: 2,321,048 (45%)

Current vs Prior 7-Day Avg +17.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/25) | Next (09/28)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.06% | 3.56%1.06% | 7.45%12.76% | 24.38%

Prior 3.49% | 5.20%3.49% | 8.58%13.67% | 25.14%

Current vs Prior -69.65% | -31.64%-69.65% | -13.15%-6.66% | -3.06%

Prior 7-Day Avg 3.27% | 5.60%4.67% | 8.81%5.76% | 18.32%

Current vs 7-Day Avg -67.64% | -36.41%-77.37% | -15.45%+121.63% | +33.05%

Prior 7-Day Eod 3.49% | 5.20%3.49% | 8.58%13.67% | 25.14%

Current vs 7-Day Eod -69.65% | -31.64%-69.65% | -13.15%-6.66% | -3.06%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.82% | 2.05%

Calls: 4.55% | 1.67%

Puts: 9.09% | 2.44%

Prior 1.30% | 3.76%

Calls: 1.30% | 3.08%

Puts: 1.30% | 4.44%

Current vs Prior +424.62% | -45.48%

Prior 7-Day Avg 5.92% | 3.89%

Calls: 5.37% | 3.50%

Puts: 6.47% | 4.27%

Current vs 7-Day Avg +15.23% | -47.26%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($226.28M). Bullish P/C ratio of 0.56. Rising open interest (up 30%) indicates new positions being established.

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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 794 of results (avg 2.6%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	25.20	25.35	$25.28	0.6%	16	0.93	728
$100.00	Oct 2	24.90	25.05	$24.98	0.6%	117	1.00	4.6K
$100.00	Sep 30	24.80	24.95	$24.88	0.6%	16	1.00	237
$100.00	Sep 25	24.75	24.90	$24.83	0.6%	350	1.00	3.7K
$100.00	Sep 28	24.75	24.90	$24.83	0.6%	26	1.00	212

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Oct 16	25.70	25.85	$25.78	0.6%	2	0.83	--
$149.00	Oct 2	24.30	24.45	$24.38	0.6%	5	0.95	--
$148.00	Oct 9	24.00	24.15	$24.08	0.6%	1	0.88	--
$147.00	Oct 9	23.10	23.25	$23.18	0.6%	1	0.87	--
$146.00	Oct 16	23.05	23.20	$23.13	0.6%	1	0.80	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 102 found (avg $0.50, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 25	0.24	0.26	$0.25	8.0%	75.5K	0.42	12.0K
$124.00	Sep 25	0.86	0.90	$0.88	4.5%	52.4K	0.82	4.1K
$135.00	Sep 28	0.10	0.12	$0.11	18.2%	710	0.05	1.8K
$134.00	Sep 28	0.13	0.15	$0.14	14.3%	496	0.06	381
$133.00	Sep 28	0.18	0.20	$0.19	10.5%	382	0.08	281

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 25	0.07	0.08	$0.08	12.5%	30.3K	0.18	2.4K
$125.00	Sep 25	0.42	0.46	$0.44	9.1%	17.5K	0.58	4.2K
$117.00	Sep 28	0.14	0.16	$0.15	13.3%	1.7K	0.06	568
$116.00	Sep 28	0.10	0.11	$0.11	9.1%	564	0.05	358
$115.00	Sep 28	0.07	0.08	$0.08	12.5%	1.3K	0.03	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 416 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 28	24.75	24.90	$24.83	0.6%	26	1.00	212
$101.00	Sep 28	23.75	23.90	$23.83	0.6%	8	1.00	41
$102.00	Sep 28	22.75	22.90	$22.83	0.7%	23	1.00	53
$103.00	Sep 28	21.75	21.90	$21.83	0.7%	16	1.00	84
$104.00	Sep 28	20.75	20.90	$20.83	0.7%	17	1.00	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Sep 25	2.13	2.25	$2.19	5.5%	1.4K	1.00	2.5K
$128.00	Sep 25	3.10	3.25	$3.18	4.7%	459	1.00	798
$129.00	Sep 25	4.10	4.25	$4.18	3.6%	127	1.00	117
$130.00	Sep 25	5.10	5.25	$5.18	2.9%	2.3K	1.00	1.1K
$131.00	Sep 25	6.10	6.25	$6.18	2.4%	41	1.00	30

Most actively traded options today. High liquidity = easy entry/exit. 895 active (total vol 705.4K, top 75.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 25	0.24	0.26	$0.25	8.0%	75.5K	0.42	12.0K
$124.00	Sep 25	0.86	0.90	$0.88	4.5%	52.4K	0.82	4.1K
$126.00	Sep 25	0.03	0.04	$0.04	25.0%	34.9K	0.09	3.7K
$128.00	Sep 25	0.00	0.01	$0.01	100.0%	31.4K	0.01	3.8K
$130.00	Sep 25	0.00	0.01	$0.01	100.0%	25.7K	0.01	16.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 25	0.07	0.08	$0.08	12.5%	30.3K	0.18	2.4K
$120.00	Sep 25	0.00	0.01	$0.01	100.0%	20.7K	0.01	8.4K
$125.00	Sep 25	0.42	0.46	$0.44	9.1%	17.5K	0.58	4.2K
$122.00	Sep 25	0.00	0.01	$0.01	100.0%	16.8K	0.01	4.2K
$123.00	Sep 25	0.01	0.02	$0.02	50.0%	16.7K	0.04	4.6K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 461 found (best R:R 0.65, avg 2.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$115.00	Nov 6	$2.43	$1.57	$2.43	72%	0.65	$113.43
$130.00	$133.00	Nov 6	$1.06	$1.94	$1.06	49%	1.83	$131.06
$141.00	$144.00	Nov 6	$0.72	$2.28	$0.72	37%	3.17	$141.72
$145.00	$148.00	Nov 6	$0.62	$2.38	$0.62	33%	3.84	$145.62
$137.00	$140.00	Nov 6	$0.87	$2.13	$0.87	41%	2.45	$137.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$113.00	Oct 7	$0.17	$0.83	$0.17	19%	4.88	$113.83
$110.00	$109.00	Oct 7	$0.11	$0.89	$0.11	12%	8.09	$109.89
$121.00	$120.00	Sep 28	$0.17	$0.83	$0.17	21%	4.88	$120.83
$117.00	$116.00	Oct 5	$0.22	$0.78	$0.22	24%	3.55	$116.78
$117.00	$116.00	Sep 30	$0.15	$0.85	$0.15	17%	5.67	$116.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 0.32, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$126.00	Sep 25	$0.21	$0.21	$0.79	58%	0.27	$125.21
$125.00	$126.00	Sep 28	$0.44	$0.44	$0.56	51%	0.79	$125.44
$127.00	$128.00	Sep 28	$0.28	$0.28	$0.72	66%	0.39	$127.28
$126.00	$127.00	Oct 5	$0.45	$0.45	$0.55	52%	0.82	$126.45
$129.00	$130.00	Sep 28	$0.16	$0.16	$0.84	79%	0.19	$129.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.20	$1.20	$3.80	80%	0.32	$103.80
$115.00	$113.00	Nov 6	$0.83	$0.83	$1.17	68%	0.71	$114.17
$107.00	$105.00	Nov 6	$0.58	$0.58	$1.42	78%	0.41	$106.42
$124.00	$123.00	Nov 6	$0.57	$0.57	$0.43	56%	1.33	$123.43
$119.00	$118.00	Nov 6	$0.50	$0.50	$0.50	62%	1.00	$118.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.62, cheapest $1.61)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Sep 25	Sep 28	$1.63	62.5%	43.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Sep 25	Sep 28	$1.61	62.5%	43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 0.55% of stock, avg 10.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$125.00	Sep 25	$0.25	$0.44	$0.69	$124.31	$125.69	0.55%
$124.00	Sep 25	$0.88	$0.08	$0.96	$123.04	$124.96	0.77%
$126.00	Sep 25	$0.04	$1.22	$1.26	$124.74	$127.26	1.01%
$123.00	Sep 25	$1.82	$0.02	$1.84	$121.16	$124.84	1.47%
$127.00	Sep 25	$0.01	$2.19	$2.20	$124.80	$129.20	1.76%
$122.00	Sep 25	$2.81	$0.01	$2.82	$119.18	$124.82	2.26%
$128.00	Sep 25	$0.01	$3.18	$3.19	$124.81	$131.19	2.56%
$121.00	Sep 25	$3.83	$0.01	$3.84	$117.16	$124.84	3.08%
$125.00	Sep 28	$1.88	$2.05	$3.93	$121.07	$128.93	3.15%
$124.00	Sep 28	$2.39	$1.57	$3.96	$120.04	$127.96	3.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.10% of stock, avg 9.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$126.00	$124.00	Sep 25	$0.04	$0.08	$0.12	$123.88	$126.12
$125.00	$124.00	Sep 25	$0.25	$0.08	$0.33	$123.67	$125.33
$129.00	$120.00	Sep 28	$0.61	$0.44	$1.05	$118.95	$130.05
$129.00	$121.00	Sep 28	$0.61	$0.61	$1.22	$119.78	$130.22
$128.00	$120.00	Sep 28	$0.82	$0.44	$1.26	$118.74	$129.26
$128.00	$121.00	Sep 28	$0.82	$0.61	$1.43	$119.57	$129.43
$129.00	$122.00	Sep 28	$0.61	$0.85	$1.46	$120.54	$130.46
$128.00	$122.00	Sep 28	$0.82	$0.85	$1.67	$120.33	$129.67
$127.00	$120.00	Sep 28	$1.10	$0.44	$1.54	$118.46	$128.54
$127.00	$121.00	Sep 28	$1.10	$0.61	$1.71	$119.29	$128.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 0.89, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
114/115	135/136	Oct 7	$0.47	$0.53	51%	0.89	$114.53	$135.47
114/115	132/133	Oct 7	$0.53	$0.47	45%	1.13	$114.47	$132.53
114/115	134/135	Oct 7	$0.48	$0.52	49%	0.92	$114.52	$134.48
114/115	133/134	Oct 7	$0.50	$0.50	47%	1.00	$114.50	$133.50
108/109	135/136	Oct 7	$0.35	$0.65	62%	0.54	$108.65	$135.35
108/109	132/133	Oct 7	$0.41	$0.59	56%	0.69	$108.59	$132.41
108/109	134/135	Oct 7	$0.36	$0.64	60%	0.56	$108.64	$134.36
108/109	133/134	Oct 7	$0.38	$0.62	58%	0.61	$108.62	$133.38
117/118	132/133	Oct 5	$0.53	$0.47	43%	1.13	$117.47	$132.53
114/115	134/135	Oct 9	$0.51	$0.49	45%	1.04	$114.49	$134.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 1.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$124.00	$125.00	$126.00	Sep 25	$0.42	$0.58	74%	1.38
$125.00	$126.00	$127.00	Sep 25	$0.18	$0.82	40%	4.56
$123.00	$124.00	$125.00	Sep 25	$0.31	$0.69	55%	2.23
$122.00	$123.00	$124.00	Sep 28	$0.05	$0.95	15%	19.00
$124.00	$125.00	$126.00	Sep 28	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$124.00	$125.00	$126.00	Sep 25	$0.42	$0.58	73%	1.38
$125.00	$126.00	$127.00	Sep 25	$0.19	$0.81	42%	4.26
$123.00	$124.00	$125.00	Sep 25	$0.30	$0.70	55%	2.33
$123.00	$124.00	$125.00	Sep 28	$0.07	$0.93	16%	13.29
$124.00	$125.00	$126.00	Sep 28	$0.08	$0.92	16%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-0.25, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$122.00	$123.00	1:2	Sep 25	-$0.83	$0.17
$140.00	$145.00	1:2	Sep 25	-$0.01	$4.99
$143.00	$145.00	1:2	Sep 28	-$0.01	$1.99
$136.00	$137.00	1:2	Sep 28	-$0.05	$0.95
$133.00	$134.00	1:2	Sep 28	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$127.00	$126.00	1:2	Sep 25	-$0.25	$0.75
$123.00	$122.00	1:2	Sep 25	$0.00	$1.00
$106.00	$105.00	1:2	Sep 28	$0.00	$1.00
$101.00	$100.00	1:2	Sep 28	$0.00	$1.00
$103.00	$100.00	1:2	Oct 7	-$0.10	$2.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 206 found (best yield 6.57%, avg 3.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$137.00	Nov 6	$8.20	0.41	9.8%	6.57%	16.35%	2	--
$134.00	Nov 6	$9.15	0.44	7.4%	7.33%	14.70%	2	--
$135.00	Nov 6	$8.80	0.43	8.2%	7.05%	15.22%	43	15
$133.00	Nov 6	$9.45	0.45	6.6%	7.57%	14.14%	12	1
$140.00	Nov 6	$7.35	0.38	12.2%	5.89%	18.07%	15	--
$141.00	Nov 6	$7.10	0.37	13.0%	5.69%	18.67%	2	--
$130.00	Nov 6	$10.50	0.49	4.2%	8.41%	12.58%	35	83
$129.00	Nov 6	$10.90	0.50	3.4%	8.73%	12.10%	2	--
$128.00	Nov 6	$11.30	0.51	2.6%	9.05%	11.62%	1	1
$144.00	Nov 6	$6.35	0.34	15.4%	5.09%	20.47%	10	--

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 552,385

Total Puts 309,385

Put/Call Ratio 0.56

Net Difference 243,000

Prior's Put/Call Breakdown

Total Calls 790,352

Total Puts 354,462

Put/Call Ratio 0.45

Net Difference 435,890

Prior 7-Day Put/Call Summary

Total Calls 4,743,574

Total Puts 2,697,146

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card