INTC - Options Database

INTC

INTEL CORP

$123.00 -3.45%

$123.17 (+0.14%)🌙

as of 09/25 06:33 PM

(9/25 16:00) ◀

Friday, September 25, 2026 (6:33pm)

▶ (9/28 10:00)

◀ 9/25 18:33 ▶

Option Volume

Detail

ℹ

Current (09/25) 982,194

Calls: 629,174 (64%)

Puts: 353,020 (36%)

Prior (09/24) 1,144,814

Calls: 790,352 (69%)

Puts: 354,462 (31%)

Current vs Prior -14.20%

Calls: -20.39% (Calls)

Puts: -0.41% (Puts)

Prior 7-Day Total 7,467,549

Calls: 4,781,975 (64%)

Puts: 2,685,574 (36%)

Prior 7-Day Average 1,066,792

Calls: 683,139 (64%)

Puts: 383,653 (36%)

Current vs Prior 7-Day Avg -7.93%

Calls: -7.90%

Puts: -7.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $364.74M

Calls: $222.75M (61%)

Puts: $141.99M (39%)

Prior (09/24) $689.28M

Calls: $607.82M (88%)

Puts: $81.46M (12%)

Current vs Prior -47.08%

Calls: -63.35%

Puts: +74.31%

Prior 7-Day Total $3.13B

Calls: $2.45B (78%)

Puts: $682.98M (22%)

Prior 7-Day Average $447.20M

Calls: $349.63M (78%)

Puts: $97.57M (22%)

Current vs Prior 7-Day Avg -18.44%

Calls: -36.29%

Puts: +45.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.56

Prior (09/24) 0.45

Current vs Prior +25.11%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +0.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 4,707,070

Calls: 2,722,263 (58%)

Puts: 1,984,807 (42%)

Prior (09/24) 4,708,167

Calls: 2,709,233 (58%)

Puts: 1,998,934 (42%)

Current vs Prior -0.02%

Prior 7-Day Total 37,731,162

Calls: 20,565,909 (55%)

Puts: 17,165,253 (45%)

Prior 7-Day Average 5,390,166

Calls: 2,937,987 (55%)

Puts: 2,452,179 (45%)

Current vs Prior 7-Day Avg -12.67%

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 0.20% | 3.15%0.20% | 6.95%12.24% | 24.29%

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

Current vs Prior -9.49% | +4.82%-94.40% | -18.98%-10.52% | -3.38%

Prior 7-Day Avg 3.03% | 5.50%4.42% | 8.73%5.94% | 18.77%

Current vs 7-Day Avg +4.01% | -0.73%-95.59% | -20.36%+106.03% | +29.40%

Prior 7-Day Eod 1.06% | 3.56%3.49% | 8.58%13.67% | 25.14%

Current vs 7-Day Eod +198.24% | +53.34%-94.40% | -18.98%-10.52% | -3.38%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.12% | 4.47%

Calls: 4.64% | 4.44%

Puts: 3.61% | 4.50%

Prior 1.30% | 3.76%

Calls: 1.30% | 3.08%

Puts: 1.30% | 4.44%

Current vs Prior +216.92% | +18.88%

Prior 7-Day Avg 5.56% | 3.64%

Calls: 4.70% | 3.43%

Puts: 6.00% | 4.38%

Current vs 7-Day Avg -25.92% | +22.80%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($222.75M). Bullish P/C ratio of 0.56.

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 BULLISH

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 707 of results (avg 3.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Sep 25	23.90	24.05	$23.98	0.6%	34	1.00	681
$100.00	Oct 2	23.05	23.20	$23.13	0.6%	153	0.98	4.6K
$102.00	Sep 25	20.90	21.05	$20.98	0.7%	145	1.00	1.1K
$103.00	Oct 2	20.10	20.25	$20.18	0.7%	18	0.97	429
$104.00	Sep 25	18.90	19.05	$18.98	0.8%	218	1.00	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 23	25.20	25.40	$25.30	0.8%	4	0.74	--
$147.00	Oct 9	24.70	24.90	$24.80	0.8%	1	0.88	--
$141.00	Oct 30	23.05	23.25	$23.15	0.9%	1	0.67	--
$145.00	Oct 9	22.85	23.05	$22.95	0.9%	1	0.86	--
$145.00	Sep 25	21.90	22.10	$22.00	0.9%	3	1.00	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.54, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Sep 28	0.13	0.15	$0.14	14.3%	1.1K	0.06	585
$131.00	Sep 28	0.18	0.21	$0.20	15.0%	740	0.08	394
$130.00	Sep 28	0.26	0.28	$0.27	7.4%	7.4K	0.11	3.5K
$129.00	Sep 28	0.34	0.37	$0.36	8.3%	1.6K	0.14	595
$128.00	Sep 28	0.47	0.49	$0.48	4.2%	3.6K	0.17	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 28	0.10	0.12	$0.11	18.2%	1.6K	0.05	1.3K
$116.00	Sep 28	0.15	0.17	$0.16	12.5%	1.2K	0.07	358
$117.00	Sep 28	0.23	0.25	$0.24	8.3%	1.9K	0.10	568
$118.00	Sep 28	0.35	0.37	$0.36	5.6%	3.2K	0.14	377
$119.00	Sep 28	0.52	0.54	$0.53	3.8%	1.0K	0.20	536

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 414 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Sep 25	23.90	24.05	$23.98	0.6%	34	1.00	681
$100.00	Sep 25	22.90	23.10	$23.00	0.9%	412	1.00	3.7K
$101.00	Sep 25	21.90	22.10	$22.00	0.9%	132	1.00	531
$102.00	Sep 25	20.90	21.05	$20.98	0.7%	145	1.00	1.1K
$103.00	Sep 25	19.90	20.10	$20.00	1.0%	70	1.00	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 25	21.90	22.10	$22.00	0.9%	3	1.00	3
$137.00	Sep 25	12.95	14.10	$13.52	8.5%	12	1.00	63
$138.00	Sep 25	14.00	15.10	$14.55	7.6%	25	1.00	21
$139.00	Sep 25	15.90	16.10	$16.00	1.3%	3	1.00	12
$140.00	Sep 25	15.95	17.10	$16.52	7.0%	12	1.00	28

Most actively traded options today. High liquidity = easy entry/exit. 910 active (total vol 806.9K, top 88.5K)

CALLS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 25	0.01	$0.01	100.0%	88.5K	0.01	12.0K
$124.00	Sep 25	0.01	$0.01	100.0%	58.7K	0.03	4.1K
$126.00	Sep 25	0.01	$0.01	100.0%	36.4K	0.01	3.7K
$128.00	Sep 25	0.01	$0.01	100.0%	31.5K	0.01	3.8K
$130.00	Sep 25	0.01	$0.01	100.0%	25.8K	0.01	16.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 25	0.90	1.10	$1.00	20.0%	33.6K	0.97	2.4K
$120.00	Sep 25	0.00	0.01	$0.01	100.0%	20.8K	0.01	8.4K
$123.00	Sep 25	0.09	0.15	$0.12	50.0%	20.5K	0.50	4.6K
$122.00	Sep 25	0.00	0.01	$0.01	100.0%	18.9K	0.03	4.2K
$125.00	Sep 25	1.80	2.09	$1.94	14.9%	18.8K	0.98	4.2K

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. 492 found (best R:R 1.22, avg 2.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$101.00	Sep 28	$0.45	$0.55	$0.45	100%	1.22	$100.45
$118.00	$119.00	Sep 25	$0.50	$0.50	$0.50	100%	1.00	$118.50
$106.00	$107.00	Sep 28	$0.50	$0.50	$0.50	100%	1.00	$106.50
$105.00	$106.00	Sep 30	$0.50	$0.50	$0.50	100%	1.00	$105.50
$119.00	$120.00	Oct 2	$0.15	$0.85	$0.15	67%	5.67	$119.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$139.00	Sep 28	$0.47	$0.53	$0.47	99%	1.13	$139.53
$135.00	$134.00	Sep 28	$0.48	$0.52	$0.48	97%	1.08	$134.52
$140.00	$139.00	Sep 25	$0.52	$0.48	$0.52	100%	0.92	$139.48
$143.00	$142.00	Sep 28	$0.52	$0.48	$0.52	99%	0.92	$142.48
$145.00	$144.00	Sep 30	$0.50	$0.50	$0.50	98%	1.00	$144.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 313 found (best R:R 0.34, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$128.00	$129.00	Nov 6	$0.61	$0.61	$0.39	51%	1.56	$128.61
$125.00	$126.00	Nov 6	$0.60	$0.60	$0.40	48%	1.50	$125.60
$142.00	$143.00	Oct 7	$0.19	$0.19	$0.81	86%	0.23	$142.19
$129.00	$130.00	Oct 2	$0.34	$0.34	$0.66	68%	0.52	$129.34
$125.00	$126.00	Sep 30	$0.43	$0.43	$0.57	58%	0.75	$125.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.28	$1.28	$3.72	78%	0.34	$103.72
$107.00	$105.00	Nov 6	$0.60	$0.60	$1.40	76%	0.43	$106.40
$117.00	$116.00	Oct 16	$0.48	$0.48	$0.52	66%	0.92	$116.52
$122.00	$121.00	Oct 30	$0.58	$0.58	$0.42	56%	1.38	$121.42
$118.00	$117.00	Oct 5	$0.44	$0.44	$0.56	68%	0.79	$117.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.82, cheapest $1.82)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$123.00	Sep 25	Sep 28	$1.82	32.4%	43.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$123.00	Sep 25	Sep 28	$1.82	32.4%	43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 243 found (cheapest 0.20% of stock, avg 10.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$123.00	Sep 25	$0.12	$0.12	$0.24	$122.76	$123.24	0.20%
$124.00	Sep 25	$0.01	$1.00	$1.01	$122.99	$125.01	0.82%
$122.00	Sep 25	$1.02	$0.01	$1.03	$120.97	$123.03	0.84%
$125.00	Sep 25	$0.01	$1.94	$1.95	$123.05	$126.95	1.59%
$121.00	Sep 25	$2.05	$0.01	$2.06	$118.94	$123.06	1.67%
$126.00	Sep 25	$0.01	$2.97	$2.98	$123.02	$128.98	2.42%
$120.00	Sep 25	$3.01	$0.01	$3.02	$116.98	$123.02	2.46%
$123.00	Sep 28	$1.94	$1.94	$3.88	$119.12	$126.88	3.15%
$122.00	Sep 28	$2.47	$1.46	$3.93	$118.07	$125.93	3.20%
$124.00	Sep 28	$1.50	$2.50	$4.00	$120.00	$128.00	3.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.82% of stock, avg 9.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$128.00	$119.00	Sep 28	$0.48	$0.53	$1.01	$117.99	$129.01
$127.00	$119.00	Sep 28	$0.65	$0.53	$1.18	$117.82	$128.18
$128.00	$120.00	Sep 28	$0.48	$0.76	$1.24	$118.76	$129.24
$127.00	$120.00	Sep 28	$0.65	$0.76	$1.41	$118.59	$128.41
$126.00	$119.00	Sep 28	$0.87	$0.53	$1.40	$117.60	$127.40
$126.00	$120.00	Sep 28	$0.87	$0.76	$1.63	$118.37	$127.63
$128.00	$121.00	Sep 28	$0.48	$1.07	$1.55	$119.45	$129.55
$127.00	$121.00	Sep 28	$0.65	$1.07	$1.72	$119.28	$128.72
$125.00	$119.00	Sep 28	$1.15	$0.53	$1.68	$117.32	$126.68
$126.00	$121.00	Sep 28	$0.87	$1.07	$1.94	$119.06	$127.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 2.85, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
117/118	130/131	Oct 5	$0.74	$0.26	37%	2.85	$117.26	$130.74
110/111	129/130	Oct 2	$0.50	$0.50	56%	1.00	$110.50	$129.50
117/118	132/133	Oct 5	$0.64	$0.36	42%	1.78	$117.36	$132.64
117/118	133/134	Oct 5	$0.61	$0.39	44%	1.56	$117.39	$133.61
114/115	129/130	Oct 2	$0.58	$0.42	47%	1.38	$114.42	$129.58
112/113	129/130	Oct 2	$0.53	$0.47	52%	1.13	$112.47	$129.53
117/118	131/132	Oct 5	$0.65	$0.35	40%	1.86	$117.35	$131.65
110/111	133/134	Oct 9	$0.53	$0.47	52%	1.13	$110.47	$133.53
108/109	130/131	Oct 5	$0.45	$0.55	59%	0.82	$108.55	$130.45
110/111	132/133	Oct 9	$0.54	$0.46	50%	1.17	$110.46	$132.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 197 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$123.00	$124.00	$125.00	Sep 25	$0.11	$0.89	48%	8.09
$121.00	$122.00	$123.00	Sep 25	$0.13	$0.87	50%	6.69
$122.00	$123.00	$124.00	Sep 25	$0.79	$0.21	93%	0.27
$120.00	$121.00	$122.00	Sep 28	$0.06	$0.94	16%	15.67
$121.00	$122.00	$123.00	Sep 28	$0.08	$0.92	16%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$123.00	$124.00	$125.00	Sep 25	$0.06	$0.94	48%	15.67
$121.00	$122.00	$123.00	Sep 25	$0.11	$0.89	48%	8.09
$122.00	$123.00	$124.00	Sep 25	$0.77	$0.23	95%	0.30
$122.00	$123.00	$124.00	Sep 28	$0.08	$0.92	16%	11.50
$120.00	$121.00	$122.00	Sep 28	$0.08	$0.92	15%	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. 150 found (best net $-0.06, 146 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$143.00	$145.00	1:2	Sep 28	$0.00	$2.00
$140.00	$145.00	1:2	Sep 25	-$0.01	$4.99
$141.00	$143.00	1:2	Sep 28	-$0.02	$1.98
$131.00	$132.00	1:2	Sep 28	-$0.08	$0.92
$134.00	$135.00	1:2	Sep 28	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$124.00	1:2	Sep 25	-$0.06	$0.94
$126.00	$125.00	1:2	Sep 25	-$0.91	$0.09
$105.00	$102.00	1:2	Oct 5	-$0.04	$2.96
$102.00	$100.00	1:2	Oct 5	-$0.02	$1.98
$116.00	$115.00	1:2	Sep 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. 211 found (best yield 6.50%, avg 3.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$135.00	Nov 6	$8.00	0.41	9.8%	6.50%	16.26%	45	15
$133.00	Nov 6	$8.55	0.43	8.1%	6.95%	15.08%	18	1
$128.00	Nov 6	$10.30	0.49	4.1%	8.37%	12.44%	3	1
$141.00	Nov 6	$6.40	0.35	14.6%	5.20%	19.84%	2	--
$140.00	Nov 6	$6.65	0.35	13.8%	5.41%	19.23%	16	--
$125.00	Nov 6	$11.45	0.52	1.6%	9.31%	10.93%	385	6
$144.00	Nov 6	$5.75	0.32	17.1%	4.67%	21.75%	10	--
$124.00	Nov 6	$11.90	0.53	0.8%	9.67%	10.49%	19	4
$132.00	Nov 6	$8.45	0.44	7.3%	6.87%	14.19%	1	--
$137.00	Nov 6	$7.05	0.38	11.4%	5.73%	17.11%	2	--

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 629,174

Total Puts 353,020

Put/Call Ratio 0.56

Net Difference 276,154

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 4,781,975

Total Puts 2,685,574

Average Put/Call Ratio 0.56

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