INTC - Options Database

INTC

INTEL CORP

$124.95 +1.92%

(9/24 13:00) ◀

Thursday, September 24, 2026 (2:00pm)

▶ (9/24 15:00)

◀ 9/24 14:00 ▶

Option Volume

Detail

ℹ

Current (09/24 2:00pm) 864,042

Calls: 600,257 (69%)

Puts: 263,785 (31%)

Prior (09/23) 643,552

Calls: 397,358 (62%)

Puts: 246,194 (38%)

Current vs Prior +34.26%

Calls: +51.06% (Calls)

Puts: +7.15% (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 -24.36%

Calls: -16.50%

Puts: -37.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 2:00pm) $486.94M

Calls: $417.31M (86%)

Puts: $69.63M (14%)

Prior (09/23) $202.70M

Calls: $146.13M (72%)

Puts: $56.57M (28%)

Current vs Prior +140.23%

Calls: +185.58%

Puts: +23.09%

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 -3.18%

Calls: +5.81%

Puts: -35.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 2:00pm) 0.44

Prior (09/23) 0.62

Current vs Prior -29.07%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -24.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 2:00pm) 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 3.47% | 4.91%3.47% | 8.28%13.37% | 24.53%

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

Current vs Prior -28.91% | -16.23%-28.91% | -6.06%-10.41% | -0.85%

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

Current vs 7-Day Avg -14.99% | -15.30%-24.57% | -5.72%+133.47% | +31.07%

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

Current vs 7-Day Eod -28.91% | -16.23%-28.62% | -6.40%-11.20% | -1.02%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.54% | 4.25%

Calls: 2.46% | 5.97%

Puts: 2.63% | 2.52%

Prior 10.13% | 4.89%

Calls: 10.26% | 4.08%

Puts: 10.00% | 5.71%

Current vs Prior -74.93% | -13.09%

Prior 7-Day Avg 5.38% | 4.24%

Calls: 5.09% | 3.76%

Puts: 5.67% | 4.72%

Current vs 7-Day Avg -52.75% | +0.30%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($417.31M) vs puts ($69.63M). Massive premium surge with dollar volume up 140% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (600,257 calls vs 263,785 puts). P/C ratio dropping 29% - 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
14:00	BULLISH	BULLISH	BULLISH
13:00	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 696 of results (avg 3.9%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 30	24.05	24.15	$24.10	0.4%	14	0.98	82
$100.00	Oct 16	25.90	26.05	$25.98	0.6%	372	0.93	18.4K
$100.00	Oct 9	25.45	25.60	$25.53	0.6%	21	0.95	732
$100.00	Oct 2	25.10	25.25	$25.18	0.6%	82	0.98	4.6K
$100.00	Sep 30	25.00	25.15	$25.08	0.6%	18	0.99	230

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Sep 30	23.10	23.25	$23.18	0.6%	5	0.93	--
$146.00	Sep 30	21.15	21.30	$21.23	0.7%	2	0.93	--
$145.00	Sep 25	19.95	20.10	$20.02	0.7%	35	1.00	101
$143.00	Sep 30	18.25	18.40	$18.33	0.8%	6	0.91	--
$143.00	Sep 28	18.00	18.15	$18.08	0.8%	2	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 98 found (avg $0.51, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Sep 25	0.15	0.17	$0.16	12.5%	1.5K	0.07	1.1K
$132.00	Sep 25	0.22	0.25	$0.24	12.5%	5.0K	0.10	19.9K
$131.00	Sep 25	0.31	0.33	$0.32	6.3%	6.2K	0.13	1.1K
$130.00	Sep 25	0.43	0.45	$0.44	4.5%	37.9K	0.17	13.0K
$129.00	Sep 25	0.59	0.64	$0.62	8.1%	6.6K	0.23	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Sep 25	0.08	0.09	$0.09	11.1%	5.1K	0.04	3.9K
$117.00	Sep 25	0.11	0.12	$0.12	8.3%	4.4K	0.05	2.1K
$118.00	Sep 25	0.17	0.18	$0.18	5.6%	7.4K	0.07	4.4K
$115.00	Sep 25	0.06	0.07	$0.07	14.3%	8.4K	0.03	5.0K
$119.00	Sep 25	0.24	0.26	$0.25	8.0%	8.5K	0.10	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 384 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 25	24.85	25.10	$24.98	1.0%	128	1.00	3.7K
$102.00	Sep 25	22.90	23.10	$23.00	0.9%	44	1.00	1.2K
$104.00	Sep 25	20.90	21.10	$21.00	1.0%	45	1.00	3.6K
$105.00	Sep 25	19.90	20.10	$20.00	1.0%	125	1.00	2.6K
$101.00	Sep 25	23.90	24.10	$24.00	0.8%	45	1.00	538

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Sep 25	11.95	12.15	$12.05	1.7%	21	1.00	60
$138.00	Sep 25	12.95	13.15	$13.05	1.5%	9	1.00	1
$139.00	Sep 25	13.95	14.15	$14.05	1.4%	13	1.00	10
$140.00	Sep 25	14.95	15.10	$15.02	1.0%	36	1.00	18
$145.00	Sep 25	19.95	20.10	$20.02	0.7%	35	1.00	101

Most actively traded options today. High liquidity = easy entry/exit. 793 active (total vol 598.1K, top 67.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 25	1.90	1.93	$1.92	1.6%	67.5K	0.51	10.0K
$130.00	Sep 25	0.43	0.45	$0.44	4.5%	37.9K	0.17	13.0K
$126.00	Sep 25	1.45	1.49	$1.47	2.7%	29.4K	0.43	3.1K
$124.00	Sep 25	2.41	2.47	$2.44	2.5%	20.3K	0.60	3.4K
$127.00	Sep 25	1.10	1.14	$1.12	3.6%	19.5K	0.35	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 25	0.35	0.37	$0.36	5.6%	16.5K	0.14	5.8K
$123.00	Sep 25	1.02	1.07	$1.05	4.8%	15.4K	0.32	4.7K
$122.00	Sep 25	0.71	0.77	$0.74	8.1%	12.8K	0.25	1.8K
$125.00	Sep 25	1.88	1.93	$1.90	2.6%	11.2K	0.49	935
$124.00	Sep 25	1.40	1.45	$1.42	3.5%	9.4K	0.40	672

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 5.8%, max 5.8%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$128.00	Sep 25	Oct 16	71.9%	67.9%	5.8%	345	60

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 424 found (best R:R 2.57, avg 2.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$140.00	Oct 30	$1.40	$3.60	$1.40	43%	2.57	$136.40
$126.00	$130.00	Nov 6	$1.55	$2.45	$1.55	54%	1.58	$127.55
$140.00	$145.00	Oct 23	$1.05	$3.95	$1.05	34%	3.76	$141.05
$140.00	$145.00	Oct 30	$1.30	$3.70	$1.30	37%	2.85	$141.30
$135.00	$140.00	Oct 23	$1.45	$3.55	$1.45	41%	2.45	$136.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$134.00	$133.00	Oct 5	$0.60	$0.40	$0.60	71%	0.67	$133.40
$127.00	$126.00	Nov 6	$0.40	$0.60	$0.40	47%	1.50	$126.60
$123.00	$122.00	Oct 7	$0.35	$0.65	$0.35	42%	1.86	$122.65
$133.00	$132.00	Oct 2	$0.65	$0.35	$0.65	71%	0.54	$132.35
$130.00	$129.00	Oct 30	$0.50	$0.50	$0.50	51%	1.00	$129.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 0.83, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$133.00	$134.00	Oct 5	$0.43	$0.43	$0.57	68%	0.75	$133.43
$134.00	$135.00	Oct 30	$0.55	$0.55	$0.45	56%	1.22	$134.55
$126.00	$127.00	Oct 7	$0.60	$0.60	$0.40	50%	1.50	$126.60
$128.00	$129.00	Oct 5	$0.52	$0.52	$0.48	56%	1.08	$128.52
$129.00	$130.00	Oct 23	$0.55	$0.55	$0.45	51%	1.22	$129.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$115.00	Nov 6	$2.27	$2.27	$2.73	62%	0.83	$117.73
$112.00	$110.00	Nov 6	$0.80	$0.80	$1.20	72%	0.67	$111.20
$124.00	$122.00	Nov 6	$1.05	$1.05	$0.95	56%	1.11	$122.95
$115.00	$113.00	Oct 7	$0.58	$0.58	$1.42	77%	0.41	$114.42
$122.00	$121.00	Oct 7	$0.57	$0.57	$0.43	60%	1.33	$121.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.87, cheapest $0.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$127.00	Sep 25	Sep 28	$0.83	71.3%	53.9%
$125.00	Sep 25	Sep 28	$0.91	69.7%	52.6%
$126.00	Sep 25	Sep 28	$0.90	70.7%	53.7%
$124.00	Sep 25	Sep 28	$0.91	69.0%	52.5%
$123.00	Sep 25	Sep 28	$0.87	68.7%	52.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$127.00	Sep 25	Sep 28	$0.85	71.3%	53.9%
$125.00	Sep 25	Sep 28	$0.88	69.7%	52.6%
$126.00	Sep 25	Sep 28	$0.88	70.7%	53.7%
$124.00	Sep 25	Sep 28	$0.87	69.0%	52.5%
$123.00	Sep 25	Sep 28	$0.81	68.7%	52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 3.06% of stock, avg 11.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$125.00	Sep 25	$1.92	$1.90	$3.82	$121.18	$128.82	3.06%
$124.00	Sep 25	$2.44	$1.42	$3.86	$120.14	$127.86	3.09%
$126.00	Sep 25	$1.47	$2.45	$3.92	$122.08	$129.92	3.14%
$123.00	Sep 25	$3.08	$1.05	$4.13	$118.87	$127.13	3.31%
$127.00	Sep 25	$1.12	$3.08	$4.20	$122.80	$131.20	3.36%
$122.00	Sep 25	$3.78	$0.74	$4.52	$117.48	$126.52	3.62%
$128.00	Sep 25	$0.83	$3.80	$4.63	$123.37	$132.63	3.71%
$121.00	Sep 25	$4.55	$0.53	$5.08	$115.92	$126.08	4.07%
$129.00	Sep 25	$0.62	$4.58	$5.20	$123.80	$134.20	4.16%
$125.00	Sep 28	$2.83	$2.78	$5.61	$119.39	$130.61	4.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.78% of stock, avg 9.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$121.00	Sep 25	$0.44	$0.53	$0.97	$120.03	$130.97
$129.00	$121.00	Sep 25	$0.62	$0.53	$1.15	$119.85	$130.15
$130.00	$122.00	Sep 25	$0.44	$0.74	$1.18	$120.82	$131.18
$129.00	$122.00	Sep 25	$0.62	$0.74	$1.36	$120.64	$130.36
$128.00	$121.00	Sep 25	$0.83	$0.53	$1.36	$119.64	$129.36
$128.00	$122.00	Sep 25	$0.83	$0.74	$1.57	$120.43	$129.57
$130.00	$123.00	Sep 25	$0.44	$1.05	$1.49	$121.51	$131.49
$129.00	$123.00	Sep 25	$0.62	$1.05	$1.67	$121.33	$130.67
$128.00	$123.00	Sep 25	$0.83	$1.05	$1.88	$121.12	$129.88
$127.00	$121.00	Sep 25	$1.12	$0.53	$1.65	$119.35	$128.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 2.45, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
116/117	133/134	Oct 5	$0.71	$0.29	43%	2.45	$116.29	$133.71
118/119	133/134	Oct 5	$0.76	$0.24	38%	3.17	$118.24	$133.76
115/116	133/134	Oct 5	$0.67	$0.33	46%	2.03	$115.33	$133.67
112/113	133/134	Oct 5	$0.60	$0.40	52%	1.50	$112.40	$133.60
113/114	133/134	Oct 5	$0.62	$0.38	50%	1.63	$113.38	$133.62
114/115	133/134	Oct 5	$0.64	$0.36	48%	1.78	$114.36	$133.64
109/110	133/134	Oct 5	$0.54	$0.46	57%	1.17	$109.46	$133.54
111/112	133/134	Oct 5	$0.57	$0.43	54%	1.33	$111.43	$133.57
117/118	133/134	Oct 5	$0.70	$0.30	41%	2.33	$117.30	$133.70
110/111	133/134	Oct 5	$0.54	$0.46	56%	1.17	$110.46	$133.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 189 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 30	$0.10	$4.90	11%	49.00
$130.00	$135.00	$140.00	Oct 7	$0.37	$4.63	20%	12.51
$135.00	$140.00	$145.00	Oct 9	$0.25	$4.75	14%	19.00
$135.00	$140.00	$145.00	Oct 16	$0.29	$4.71	13%	16.24
$122.00	$123.00	$124.00	Sep 25	$0.06	$0.94	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 16	$0.14	$4.86	13%	34.71
$135.00	$140.00	$145.00	Oct 23	$0.24	$4.76	11%	19.83
$135.00	$140.00	$145.00	Oct 9	$0.32	$4.68	14%	14.62
$122.00	$123.00	$124.00	Sep 25	$0.06	$0.94	15%	15.67
$124.00	$125.00	$126.00	Sep 25	$0.07	$0.93	17%	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. 157 found (best net $-7.69, 156 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$110.00	1:2	Oct 7	-$7.69	$2.31
$135.00	$140.00	1:2	Oct 7	-$0.75	$4.25
$130.00	$135.00	1:2	Oct 7	-$1.44	$3.56
$140.00	$145.00	1:2	Oct 7	-$0.59	$4.41
$140.00	$145.00	1:2	Oct 9	-$0.86	$4.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Oct 7	-$0.01	$4.99
$108.00	$107.00	1:2	Sep 28	$0.00	$1.00
$108.00	$107.00	1:2	Sep 25	$0.00	$1.00
$106.00	$105.00	1:2	Sep 25	$0.00	$1.00
$118.00	$117.00	1:2	Sep 25	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 7.32%, avg 3.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$135.00	Nov 6	$9.15	0.44	8.0%	7.32%	15.37%	23	--
$133.00	Nov 6	$9.80	0.46	6.4%	7.84%	14.29%	1	--
$131.00	Nov 6	$10.50	0.49	4.8%	8.40%	13.25%	2	--
$132.00	Nov 6	$10.15	0.47	5.6%	8.12%	13.77%	1	--
$130.00	Nov 6	$10.85	0.50	4.0%	8.68%	12.73%	85	--
$126.00	Nov 6	$12.40	0.54	0.8%	9.92%	10.76%	31	--
$125.00	Nov 6	$12.85	0.55	0.0%	10.28%	10.32%	14	--
$132.00	Oct 30	$9.20	0.47	5.6%	7.36%	13.01%	6	--
$135.00	Oct 30	$8.20	0.43	8.0%	6.56%	14.61%	246	3.1K
$134.00	Oct 30	$8.50	0.44	7.2%	6.80%	14.05%	4	--

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 600,257

Total Puts 263,785

Put/Call Ratio 0.44

Net Difference 336,472

Prior's Put/Call Breakdown

Total Calls 397,358

Total Puts 246,194

Put/Call Ratio 0.62

Net Difference 151,164

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