INTC - Options Database

INTC

INTEL CORP

$122.60 -1.02%

$122.68 (+0.07%)🌙

as of 09/23 04:01 PM

(9/23 15:17) ◀

Wednesday, September 23, 2026 (4:00pm)

▶ (9/24 10:00)

◀ 9/23 16:01 ▶

Option Volume

Detail

ℹ

Current (09/23 4:00pm) 853,767

Calls: 532,573 (62%)

Puts: 321,194 (38%)

Prior (09/22) 815,848

Calls: 517,279 (63%)

Puts: 298,569 (37%)

Current vs Prior +4.65%

Calls: +2.96% (Calls)

Puts: +7.58% (Puts)

Prior 7-Day Total 7,977,924

Calls: 5,014,007 (63%)

Puts: 2,963,917 (37%)

Prior 7-Day Average 1,139,703

Calls: 716,286 (63%)

Puts: 423,416 (37%)

Current vs Prior 7-Day Avg -25.09%

Calls: -25.65%

Puts: -24.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/23 4:00pm) $300.47M

Calls: $235.24M (78%)

Puts: $65.23M (22%)

Prior (09/22) $696.05M

Calls: $584.72M (84%)

Puts: $111.32M (16%)

Current vs Prior -56.83%

Calls: -59.77%

Puts: -41.41%

Prior 7-Day Total $3.48B

Calls: $2.71B (78%)

Puts: $772.76M (22%)

Prior 7-Day Average $497.20M

Calls: $386.80M (78%)

Puts: $110.39M (22%)

Current vs Prior 7-Day Avg -39.57%

Calls: -39.18%

Puts: -40.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/23 4:00pm) 0.60

Prior (09/22) 0.58

Current vs Prior +4.49%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +2.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/23 4:00pm) 5,948,232

Calls: 3,064,762 (52%)

Puts: 2,883,470 (48%)

Prior (09/22) 5,725,016

Calls: 2,924,156 (51%)

Puts: 2,800,860 (49%)

Current vs Prior +3.90%

Prior 7-Day Total 43,209,526

Calls: 22,075,625 (51%)

Puts: 21,133,901 (49%)

Prior 7-Day Average 6,172,789

Calls: 3,153,660 (51%)

Puts: 3,019,128 (49%)

Current vs Prior 7-Day Avg -3.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 0.84% | 4.89%4.89% | 8.82%14.92% | 24.74%

Prior 3.20% | 5.80%5.80% | 9.53%15.41% | 25.17%

Current vs Prior +52.82% | +1.03%-15.72% | -7.45%-3.21% | -1.69%

Prior 7-Day Avg 4.06% | 5.84%4.79% | 8.86%4.26% | 17.41%

Current vs 7-Day Avg +20.44% | +0.27%+1.96% | -0.46%+250.01% | +42.10%

Prior 7-Day Eod 3.20% | 5.80%6.86% | 10.25%0.85% | 16.26%

Current vs 7-Day Eod +52.82% | +1.03%-28.83% | -13.96%+1646.89% | +52.16%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.13% | 4.89%

Calls: 10.26% | 4.08%

Puts: 10.00% | 5.71%

Prior 4.29% | 3.54%

Calls: 3.70% | 2.63%

Puts: 4.89% | 4.44%

Current vs Prior +136.13% | +38.14%

Prior 7-Day Avg 5.26% | 4.08%

Calls: 4.96% | 3.74%

Puts: 5.56% | 4.42%

Current vs 7-Day Avg +92.59% | +19.89%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($235.24M) vs puts ($65.23M). Light premium activity with dollar volume down 57% vs prior. Bullish P/C ratio of 0.60.

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)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 534 of results (avg 3.7%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	15.65	15.75	$15.70	0.6%	1.3K	0.78	47.4K
$100.00	Oct 2	22.85	23.00	$22.93	0.7%	49	0.96	4.6K
$99.00	Oct 16	24.70	24.90	$24.80	0.8%	1	0.91	3
$100.00	Oct 16	23.80	24.00	$23.90	0.8%	455	0.91	18.5K
$99.00	Sep 23	23.50	23.70	$23.60	0.8%	13	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	24.15	24.35	$24.25	0.8%	6	0.80	598
$125.00	Oct 23	11.30	11.40	$11.35	0.9%	156	0.49	1.1K
$145.00	Oct 23	25.60	25.85	$25.73	1.0%	2	0.74	--
$140.00	Oct 16	19.90	20.10	$20.00	1.0%	25	0.74	594
$140.00	Oct 2	18.05	18.25	$18.15	1.1%	3	0.86	25

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.55, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Sep 25	0.11	0.13	$0.12	16.7%	1.4K	0.04	1.3K
$140.00	Sep 25	0.06	0.07	$0.07	14.3%	3.9K	0.02	6.5K
$134.00	Sep 25	0.22	0.26	$0.24	16.7%	867	0.07	1.2K
$135.00	Sep 25	0.19	0.20	$0.20	5.0%	6.2K	0.06	10.6K
$133.00	Sep 25	0.28	0.32	$0.30	13.3%	378	0.09	972

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Sep 25	0.19	0.21	$0.20	10.0%	978	0.06	1.9K
$110.00	Sep 25	0.11	0.12	$0.12	8.3%	1.8K	0.04	16.4K
$111.00	Sep 25	0.14	0.15	$0.15	6.7%	916	0.05	1.1K
$113.00	Sep 25	0.25	0.30	$0.28	17.9%	986	0.08	1.4K
$114.00	Sep 25	0.33	0.37	$0.35	11.4%	1.2K	0.10	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Sep 23	23.50	23.70	$23.60	0.8%	13	1.00	35
$100.00	Sep 23	22.50	22.75	$22.63	1.1%	80	1.00	250
$101.00	Sep 23	20.10	21.70	$20.90	7.7%	4	1.00	49
$102.00	Sep 23	20.50	20.75	$20.63	1.2%	57	1.00	186
$103.00	Sep 23	18.55	19.70	$19.13	6.0%	76	1.00	227

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Sep 25	15.35	17.60	$16.48	13.7%	11	1.00	--
$140.00	Sep 25	17.30	17.55	$17.43	1.4%	30	1.00	8
$145.00	Sep 25	21.70	23.50	$22.60	8.0%	5	1.00	102
$145.00	Sep 28	22.30	22.55	$22.43	1.1%	1	1.00	2
$137.00	Sep 23	14.25	15.70	$14.98	9.7%	2	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 697 active (total vol 693.4K, top 66.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 23	0.48	0.70	$0.59	37.3%	66.4K	0.93	5.6K
$121.00	Sep 23	1.38	1.71	$1.55	21.3%	31.0K	1.00	1.1K
$120.00	Sep 23	1.75	2.89	$2.32	49.1%	30.5K	1.00	2.8K
$124.00	Sep 23	0.00	0.01	$0.01	100.0%	24.5K	0.02	2.4K
$132.00	Sep 25	0.37	0.40	$0.39	7.7%	21.8K	0.11	989

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 23	0.01	$0.01	100.0%	37.4K	0.01	6.0K
$121.00	Sep 23	0.01	$0.01	100.0%	24.7K	0.02	3.8K
$118.00	Sep 23	0.01	$0.01	100.0%	20.8K	0.01	2.5K
$119.00	Sep 23	0.01	$0.01	100.0%	20.7K	0.01	1.9K
$122.00	Sep 23	0.03	$0.02	150.0%	9.2K	0.08	2.8K

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. 343 found (best R:R 2.70, avg 2.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$102.00	Sep 23	$0.27	$0.73	$0.27	100%	2.70	$101.27
$103.00	$105.00	Sep 30	$1.30	$0.70	$1.30	96%	0.54	$104.30
$107.00	$108.00	Sep 30	$0.32	$0.68	$0.32	93%	2.12	$107.32
$101.00	$102.00	Oct 16	$0.33	$0.67	$0.33	90%	2.03	$101.33
$101.00	$102.00	Oct 2	$0.40	$0.60	$0.40	96%	1.50	$101.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$136.00	$135.00	Sep 23	$0.53	$0.47	$0.53	100%	0.89	$135.47
$145.00	$144.00	Sep 30	$0.48	$0.52	$0.48	92%	1.08	$144.52
$139.00	$138.00	Sep 30	$0.45	$0.55	$0.45	88%	1.22	$138.55
$134.00	$133.00	Sep 25	$0.53	$0.47	$0.53	92%	0.89	$133.47
$135.00	$134.00	Oct 2	$0.40	$0.60	$0.40	79%	1.50	$134.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 225 found (best R:R 0.54, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$141.00	$142.00	Oct 5	$0.18	$0.18	$0.82	85%	0.22	$141.18
$125.00	$126.00	Sep 30	$0.46	$0.46	$0.54	57%	0.85	$125.46
$128.00	$129.00	Sep 30	$0.36	$0.36	$0.64	66%	0.56	$128.36
$126.00	$127.00	Sep 28	$0.33	$0.33	$0.67	64%	0.49	$126.33
$139.00	$140.00	Oct 2	$0.13	$0.13	$0.87	85%	0.15	$139.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$104.00	Oct 30	$0.35	$0.35	$0.65	78%	0.54	$104.65
$114.00	$113.00	Oct 9	$0.39	$0.39	$0.61	73%	0.64	$113.61
$119.00	$118.00	Oct 2	$0.48	$0.48	$0.52	63%	0.92	$118.52
$118.00	$117.00	Oct 30	$0.50	$0.50	$0.50	61%	1.00	$117.50
$110.00	$109.00	Oct 23	$0.37	$0.37	$0.63	74%	0.59	$109.63

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.38% of stock, avg 9.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$123.00	Sep 23	$0.03	$0.44	$0.47	$122.53	$123.47	0.38%
$122.00	Sep 23	$0.59	$0.02	$0.61	$121.39	$122.61	0.50%
$124.00	Sep 23	$0.01	$1.37	$1.38	$122.62	$125.38	1.13%
$121.00	Sep 23	$1.55	$0.01	$1.56	$119.44	$122.56	1.27%
$120.00	Sep 23	$2.32	$0.01	$2.33	$117.67	$122.33	1.90%
$125.00	Sep 23	$0.01	$2.36	$2.37	$122.63	$127.37	1.93%
$126.00	Sep 23	$0.01	$3.35	$3.36	$122.64	$129.36	2.74%
$119.00	Sep 23	$3.68	$0.01	$3.69	$115.31	$122.69	3.01%
$118.00	Sep 23	$4.60	$0.01	$4.61	$113.39	$122.61	3.76%
$127.00	Sep 23	$0.01	$4.88	$4.89	$122.11	$131.89	3.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 216 found (cheapest 0.04% of stock, avg 7.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$123.00	$122.00	Sep 23	$0.03	$0.02	$0.05	$121.95	$123.05
$127.00	$118.00	Sep 25	$1.17	$0.99	$2.16	$115.84	$129.16
$127.00	$119.00	Sep 25	$1.17	$1.27	$2.44	$116.56	$129.44
$126.00	$118.00	Sep 25	$1.43	$0.99	$2.42	$115.58	$128.42
$126.00	$119.00	Sep 25	$1.43	$1.27	$2.70	$116.30	$128.70
$127.00	$120.00	Sep 25	$1.17	$1.58	$2.75	$117.25	$129.75
$126.00	$120.00	Sep 25	$1.43	$1.58	$3.01	$116.99	$129.01
$125.00	$118.00	Sep 25	$1.75	$0.99	$2.74	$115.26	$127.74
$127.00	$118.00	Sep 28	$1.71	$1.47	$3.18	$114.82	$130.18
$125.00	$119.00	Sep 25	$1.75	$1.27	$3.02	$115.98	$128.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 2.57, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
117/118	128/129	Sep 30	$0.72	$0.28	34%	2.57	$117.28	$128.72
110/111	128/129	Sep 30	$0.53	$0.47	53%	1.13	$110.47	$128.53
115/116	128/129	Sep 30	$0.63	$0.37	41%	1.70	$115.37	$128.63
113/114	128/129	Sep 30	$0.56	$0.44	47%	1.27	$113.44	$128.56
112/113	128/129	Sep 30	$0.53	$0.47	49%	1.13	$112.47	$128.53
114/115	128/129	Sep 30	$0.58	$0.42	44%	1.38	$114.42	$128.58
116/117	128/129	Sep 30	$0.61	$0.39	38%	1.56	$116.39	$128.61
117/118	129/130	Sep 30	$0.61	$0.39	38%	1.56	$117.39	$129.61
117/118	132/133	Sep 30	$0.53	$0.47	46%	1.13	$117.47	$132.53
110/111	129/130	Sep 30	$0.42	$0.58	56%	0.72	$110.58	$129.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$121.00	$122.00	$123.00	Sep 23	$0.40	$0.60	85%	1.50
$122.00	$123.00	$124.00	Sep 23	$0.54	$0.46	91%	0.85
$125.00	$130.00	$135.00	Oct 16	$0.37	$4.63	17%	12.51
$135.00	$140.00	$145.00	Oct 9	$0.26	$4.74	13%	18.23
$125.00	$130.00	$135.00	Oct 9	$0.49	$4.51	20%	9.20

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$121.00	$122.00	$123.00	Sep 23	$0.41	$0.59	83%	1.44
$122.00	$123.00	$124.00	Sep 23	$0.51	$0.49	90%	0.96
$130.00	$135.00	$140.00	Oct 23	$0.27	$4.73	12%	17.52
$125.00	$130.00	$135.00	Oct 9	$0.50	$4.50	20%	9.00
$130.00	$135.00	$140.00	Oct 16	$0.35	$4.65	14%	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. 158 found (best net $-0.38, 152 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$121.00	1:2	Sep 23	-$0.78	$0.22
$140.00	$145.00	1:2	Sep 28	$0.00	$5.00
$140.00	$145.00	1:2	Oct 9	-$0.71	$4.29
$119.00	$120.00	1:2	Sep 23	-$0.96	$0.04
$135.00	$140.00	1:2	Oct 9	-$1.06	$3.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$124.00	1:2	Sep 23	-$0.38	$0.62
$122.00	$121.00	1:2	Sep 23	$0.00	$1.00
$110.00	$109.00	1:2	Sep 25	-$0.06	$0.94
$106.00	$105.00	1:2	Sep 25	-$0.05	$0.95
$105.00	$104.00	1:2	Sep 28	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 7.18%, avg 1.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Oct 30	$8.80	0.45	6.0%	7.18%	13.21%	928	3.2K
$135.00	Oct 30	$7.25	0.39	10.1%	5.91%	16.03%	319	3.1K
$125.00	Oct 30	$10.65	0.52	2.0%	8.69%	10.64%	416	9.0K
$140.00	Oct 30	$5.95	0.34	14.2%	4.85%	19.05%	1.1K	1.8K
$145.00	Oct 30	$4.90	0.29	18.3%	4.00%	22.27%	707	9.7K
$130.00	Oct 23	$7.45	0.44	6.0%	6.08%	12.11%	449	1.3K
$125.00	Oct 23	$9.35	0.51	2.0%	7.63%	9.58%	668	1.3K
$135.00	Oct 23	$5.95	0.37	10.1%	4.85%	14.97%	337	668
$140.00	Oct 23	$4.70	0.31	14.2%	3.83%	18.03%	344	820
$145.00	Oct 23	$3.75	0.26	18.3%	3.06%	21.33%	108	2.7K

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 532,573

Total Puts 321,194

Put/Call Ratio 0.60

Net Difference 211,379

Prior's Put/Call Breakdown

Total Calls 517,279

Total Puts 298,569

Put/Call Ratio 0.58

Net Difference 218,710

Prior 7-Day Put/Call Summary

Total Calls 5,014,007

Total Puts 2,963,917

Average Put/Call Ratio 0.59

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