INTC - Options Database

INTC

INTEL CORP

$122.30 -0.24%

(9/24 11:00) ◀

Thursday, September 24, 2026 (12:00pm)

▶ (9/24 13:00)

◀ 9/24 12:00 ▶

Option Volume

Detail

ℹ

Current (09/24 12:00pm) 588,593

Calls: 417,876 (71%)

Puts: 170,717 (29%)

Prior (09/23) 498,375

Calls: 306,178 (61%)

Puts: 192,197 (39%)

Current vs Prior +18.10%

Calls: +36.48% (Calls)

Puts: -11.18% (Puts)

Prior 7-Day Total 7,996,238

Calls: 5,032,358 (63%)

Puts: 2,963,880 (37%)

Prior 7-Day Average 1,142,319

Calls: 718,908 (63%)

Puts: 423,411 (37%)

Current vs Prior 7-Day Avg -48.47%

Calls: -41.87%

Puts: -59.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 12:00pm) $313.51M

Calls: $263.46M (84%)

Puts: $50.05M (16%)

Prior (09/23) $151.21M

Calls: $106.89M (71%)

Puts: $44.32M (29%)

Current vs Prior +107.34%

Calls: +146.48%

Puts: +12.94%

Prior 7-Day Total $3.52B

Calls: $2.76B (78%)

Puts: $759.94M (22%)

Prior 7-Day Average $502.95M

Calls: $394.39M (78%)

Puts: $108.56M (22%)

Current vs Prior 7-Day Avg -37.67%

Calls: -33.20%

Puts: -53.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 12:00pm) 0.41

Prior (09/23) 0.63

Current vs Prior -34.92%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -30.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 12:00pm) 5,907,088

Calls: 3,032,427 (51%)

Puts: 2,874,661 (49%)

Prior (09/23) 5,948,232

Calls: 3,064,762 (52%)

Puts: 2,883,470 (48%)

Current vs Prior -0.69%

Prior 7-Day Total 42,979,299

Calls: 22,001,205 (51%)

Puts: 20,978,094 (49%)

Prior 7-Day Average 6,139,899

Calls: 3,143,029 (51%)

Puts: 2,996,870 (49%)

Current vs Prior 7-Day Avg -3.79%

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 3.68% | 4.99%3.68% | 8.18%13.21% | 24.51%

Prior 4.89% | 5.86%4.89% | 8.82%14.92% | 24.74%

Current vs Prior -24.69% | -14.83%-24.69% | -7.27%-11.43% | -0.91%

Prior 7-Day Avg 4.09% | 5.79%4.60% | 8.79%5.72% | 18.71%

Current vs 7-Day Avg -9.95% | -13.89%-20.10% | -6.93%+130.81% | +30.98%

Prior 7-Day Eod 4.89% | 5.86%4.87% | 8.85%15.05% | 24.78%

Current vs 7-Day Eod -24.69% | -14.83%-24.38% | -7.60%-12.21% | -1.09%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.90% | 5.12%

Calls: 3.26% | 7.00%

Puts: 2.55% | 3.23%

Prior 10.13% | 4.89%

Calls: 10.26% | 4.08%

Puts: 10.00% | 5.71%

Current vs Prior -71.37% | +4.70%

Prior 7-Day Avg 5.38% | 4.24%

Calls: 5.09% | 3.76%

Puts: 5.67% | 4.72%

Current vs 7-Day Avg -46.05% | +20.84%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($263.46M) vs puts ($50.05M). Massive premium surge with dollar volume up 107% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (417,876 calls vs 170,717 puts). P/C ratio dropping 35% - sentiment shifting bullish.

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
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 692 of results (avg 2.6%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 2	24.45	24.60	$24.53	0.6%	8	0.98	342
$98.00	Sep 30	24.35	24.50	$24.43	0.6%	6	0.99	9
$98.00	Sep 28	24.30	24.45	$24.38	0.6%	6	0.99	32
$100.00	Oct 16	23.40	23.55	$23.48	0.6%	268	0.91	18.4K
$99.00	Sep 30	23.35	23.50	$23.43	0.6%	9	0.99	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Sep 30	23.75	23.90	$23.83	0.6%	2	0.93	--
$145.00	Oct 2	22.95	23.10	$23.03	0.7%	--	0.91	25
$143.00	Sep 28	20.65	20.80	$20.73	0.7%	2	1.00	--
$142.00	Sep 30	19.85	20.00	$19.93	0.8%	5	0.92	--
$142.00	Sep 28	19.65	19.80	$19.73	0.8%	8	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 98 found (avg $0.52, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 25	0.20	0.22	$0.21	9.5%	21.3K	0.09	13.0K
$134.00	Sep 25	0.06	0.07	$0.07	14.3%	1.1K	0.03	1.8K
$129.00	Sep 25	0.27	0.31	$0.29	13.8%	3.9K	0.12	1.2K
$135.00	Sep 25	0.05	0.06	$0.06	16.7%	5.6K	0.03	11.0K
$128.00	Sep 25	0.37	0.41	$0.39	10.3%	7.3K	0.16	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Sep 25	0.11	0.13	$0.12	16.7%	2.8K	0.05	2.0K
$115.00	Sep 25	0.16	0.18	$0.17	11.8%	5.8K	0.07	5.0K
$112.00	Sep 25	0.06	0.07	$0.07	14.3%	1.1K	0.03	2.0K
$116.00	Sep 25	0.23	0.26	$0.25	12.0%	2.0K	0.10	3.9K
$117.00	Sep 25	0.36	0.37	$0.37	2.7%	2.5K	0.13	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 380 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Sep 25	24.25	24.45	$24.35	0.8%	29	1.00	1.7K
$99.00	Sep 25	23.25	23.45	$23.35	0.9%	13	1.00	684
$100.00	Sep 25	22.25	22.45	$22.35	0.9%	85	1.00	3.7K
$102.00	Sep 25	20.25	20.45	$20.35	1.0%	34	1.00	1.2K
$101.00	Sep 25	21.25	21.45	$21.35	0.9%	40	1.00	538

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Sep 25	11.65	11.80	$11.73	1.3%	6	1.00	8
$135.00	Sep 25	12.65	12.80	$12.73	1.2%	31	1.00	21
$136.00	Sep 25	13.60	13.80	$13.70	1.5%	49	1.00	47
$137.00	Sep 25	14.60	14.85	$14.73	1.7%	13	1.00	60
$138.00	Sep 25	15.60	15.80	$15.70	1.3%	5	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 782 active (total vol 395.6K, top 48.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 25	0.95	0.99	$0.97	4.1%	48.0K	0.32	10.0K
$130.00	Sep 25	0.20	0.22	$0.21	9.5%	21.3K	0.09	13.0K
$126.00	Sep 25	0.71	0.75	$0.73	5.5%	21.2K	0.26	3.1K
$124.00	Sep 25	1.27	1.31	$1.29	3.1%	16.4K	0.40	3.4K
$127.00	Sep 25	0.51	0.56	$0.54	9.3%	11.1K	0.20	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 25	1.00	1.02	$1.01	2.0%	12.2K	0.29	5.8K
$123.00	Sep 25	2.32	2.38	$2.35	2.6%	11.7K	0.53	4.7K
$122.00	Sep 25	1.79	1.84	$1.82	2.7%	8.4K	0.45	1.8K
$110.00	Sep 25	0.03	0.04	$0.04	25.0%	7.8K	0.02	16.4K
$124.00	Sep 25	2.91	2.98	$2.95	2.4%	6.7K	0.61	672

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 4.3%, max 11.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Sep 25	Nov 6	71.9%	71.0%	1.2%	176	6.7K
$123.00	Sep 25	Nov 6	71.8%	71.5%	0.4%	10.0K	3.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$128.00	Sep 25	Oct 16	74.7%	67.2%	11.2%	236	60

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 417 found (best R:R 2.94, avg 2.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$140.00	Oct 30	$1.27	$3.73	$1.27	39%	2.94	$136.27
$126.00	$130.00	Nov 6	$1.45	$2.55	$1.45	51%	1.76	$127.45
$140.00	$145.00	Oct 30	$1.05	$3.95	$1.05	34%	3.76	$141.05
$131.00	$135.00	Nov 6	$1.25	$2.75	$1.25	45%	2.20	$132.25
$135.00	$140.00	Oct 23	$1.17	$3.83	$1.17	37%	3.27	$136.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$123.00	$122.00	Sep 28	$0.48	$0.52	$0.48	52%	1.08	$122.52
$118.00	$117.00	Sep 25	$0.14	$0.86	$0.14	17%	6.14	$117.86
$110.00	$109.00	Oct 5	$0.13	$0.87	$0.13	14%	6.69	$109.87
$106.00	$105.00	Oct 9	$0.12	$0.88	$0.12	12%	7.33	$105.88
$111.00	$110.00	Sep 30	$0.10	$0.90	$0.10	10%	9.00	$110.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 0.96, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$127.00	$128.00	Sep 25	$0.15	$0.15	$0.85	80%	0.18	$127.15
$126.00	$127.00	Sep 25	$0.19	$0.19	$0.81	74%	0.23	$126.19
$125.00	$126.00	Sep 28	$0.32	$0.32	$0.68	62%	0.47	$125.32
$128.00	$129.00	Sep 25	$0.10	$0.10	$0.90	84%	0.11	$128.10
$124.00	$125.00	Sep 25	$0.32	$0.32	$0.68	60%	0.47	$124.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$115.00	Nov 6	$2.45	$2.45	$2.55	58%	0.96	$117.55
$119.00	$112.00	Oct 7	$2.35	$2.35	$4.65	62%	0.51	$116.65
$113.00	$110.00	Nov 6	$1.20	$1.20	$1.80	68%	0.67	$111.80
$110.00	$105.00	Oct 7	$0.68	$0.68	$4.32	84%	0.16	$109.32
$116.00	$115.00	Oct 30	$0.48	$0.48	$0.52	64%	0.92	$115.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.78, cheapest $0.74)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$121.00	Sep 25	Sep 28	$0.82	70.6%	52.2%
$125.00	Sep 25	Sep 28	$0.76	72.7%	54.4%
$124.00	Sep 25	Sep 28	$0.78	72.4%	54.3%
$122.00	Sep 25	Sep 28	$0.85	70.4%	52.5%
$123.00	Sep 25	Sep 28	$0.80	71.8%	53.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$121.00	Sep 25	Sep 28	$0.74	70.6%	52.2%
$125.00	Sep 25	Sep 28	$0.72	72.7%	54.4%
$124.00	Sep 25	Sep 28	$0.75	72.4%	54.3%
$122.00	Sep 25	Sep 28	$0.80	70.4%	52.5%
$123.00	Sep 25	Sep 28	$0.75	71.8%	53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 3.25% of stock, avg 11.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$122.00	Sep 25	$2.15	$1.82	$3.97	$118.03	$125.97	3.25%
$123.00	Sep 25	$1.67	$2.35	$4.02	$118.98	$127.02	3.29%
$121.00	Sep 25	$2.71	$1.38	$4.09	$116.91	$125.09	3.34%
$124.00	Sep 25	$1.29	$2.95	$4.24	$119.76	$128.24	3.47%
$120.00	Sep 25	$3.38	$1.01	$4.39	$115.61	$124.39	3.59%
$125.00	Sep 25	$0.97	$3.63	$4.60	$120.40	$129.60	3.76%
$119.00	Sep 25	$4.08	$0.73	$4.81	$114.19	$123.81	3.93%
$126.00	Sep 25	$0.73	$4.35	$5.08	$120.92	$131.08	4.15%
$118.00	Sep 25	$4.88	$0.51	$5.39	$112.61	$123.39	4.41%
$123.00	Sep 28	$2.47	$3.10	$5.57	$117.43	$128.57	4.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.86% of stock, avg 8.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$127.00	$118.00	Sep 25	$0.54	$0.51	$1.05	$116.95	$128.05
$127.00	$119.00	Sep 25	$0.54	$0.73	$1.27	$117.73	$128.27
$126.00	$118.00	Sep 25	$0.73	$0.51	$1.24	$116.76	$127.24
$126.00	$119.00	Sep 25	$0.73	$0.73	$1.46	$117.54	$127.46
$127.00	$120.00	Sep 25	$0.54	$1.01	$1.55	$118.45	$128.55
$125.00	$118.00	Sep 25	$0.97	$0.51	$1.48	$116.52	$126.48
$126.00	$120.00	Sep 25	$0.73	$1.01	$1.74	$118.26	$127.74
$125.00	$119.00	Sep 25	$0.97	$0.73	$1.70	$117.30	$126.70
$125.00	$120.00	Sep 25	$0.97	$1.01	$1.98	$118.02	$126.98
$127.00	$121.00	Sep 25	$0.54	$1.38	$1.92	$119.08	$128.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 1.38, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
114/115	131/132	Oct 5	$0.58	$0.42	46%	1.38	$114.42	$131.58
114/115	130/131	Oct 5	$0.58	$0.42	43%	1.38	$114.42	$130.58
116/117	131/132	Oct 5	$0.61	$0.39	40%	1.56	$116.39	$131.61
116/117	130/131	Oct 5	$0.61	$0.39	38%	1.56	$116.39	$130.61
115/116	130/131	Oct 2	$0.54	$0.46	44%	1.17	$115.46	$130.54
108/109	131/132	Oct 5	$0.39	$0.61	58%	0.64	$108.61	$131.39
112/113	131/132	Oct 5	$0.47	$0.53	50%	0.89	$112.53	$131.47
115/116	132/133	Oct 2	$0.49	$0.51	48%	0.96	$115.51	$132.49
118/119	131/132	Sep 28	$0.41	$0.59	56%	0.69	$118.59	$131.41
117/118	131/132	Sep 30	$0.50	$0.50	47%	1.00	$117.50	$131.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Oct 7	$0.36	$4.64	17%	12.89
$135.00	$140.00	$145.00	Oct 9	$0.25	$4.75	12%	19.00
$135.00	$140.00	$145.00	Oct 23	$0.22	$4.78	11%	21.73
$135.00	$140.00	$145.00	Oct 16	$0.26	$4.74	12%	18.23
$135.00	$140.00	$145.00	Oct 30	$0.22	$4.78	10%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 23	$0.25	$4.75	11%	19.00
$130.00	$135.00	$140.00	Oct 23	$0.30	$4.70	12%	15.67
$122.00	$123.00	$124.00	Sep 25	$0.07	$0.93	16%	13.29
$120.00	$121.00	$122.00	Sep 25	$0.07	$0.93	15%	13.29
$119.00	$120.00	$121.00	Sep 28	$0.05	$0.95	11%	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. 160 found (best net $-0.31, 157 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$113.00	1:2	Oct 7	-$0.31	$12.69
$130.00	$135.00	1:2	Oct 7	-$0.96	$4.04
$135.00	$140.00	1:2	Oct 7	-$0.57	$4.43
$140.00	$145.00	1:2	Oct 7	-$0.48	$4.52
$140.00	$145.00	1:2	Oct 9	-$0.66	$4.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$103.00	$102.00	1:2	Sep 25	$0.00	$1.00
$115.00	$114.00	1:2	Sep 25	-$0.07	$0.93
$116.00	$115.00	1:2	Sep 25	-$0.09	$0.91
$114.00	$113.00	1:2	Sep 25	-$0.06	$0.94
$113.00	$112.00	1:2	Sep 25	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 6.50%, avg 2.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$135.00	Nov 6	$7.95	0.41	10.4%	6.50%	16.88%	20	--
$131.00	Nov 6	$9.20	0.45	7.1%	7.52%	14.64%	1	--
$130.00	Nov 6	$9.50	0.46	6.3%	7.77%	14.06%	58	--
$126.00	Nov 6	$10.95	0.51	3.0%	8.95%	11.98%	3	--
$125.00	Nov 6	$11.35	0.52	2.2%	9.28%	11.49%	4	--
$124.00	Nov 6	$11.75	0.54	1.4%	9.61%	11.00%	11	--
$123.00	Nov 6	$12.15	0.55	0.6%	9.93%	10.51%	6	--
$129.00	Oct 30	$8.95	0.47	5.5%	7.32%	12.80%	2	--
$131.00	Oct 30	$8.25	0.44	7.1%	6.75%	13.86%	4	--
$133.00	Oct 30	$7.60	0.42	8.8%	6.21%	14.96%	1	--

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 417,876

Total Puts 170,717

Put/Call Ratio 0.41

Net Difference 247,159

Prior's Put/Call Breakdown

Total Calls 306,178

Total Puts 192,197

Put/Call Ratio 0.63

Net Difference 113,981

Prior 7-Day Put/Call Summary

Total Calls 5,032,358

Total Puts 2,963,880

Average Put/Call Ratio 0.58

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...

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