INTC - Options Database

INTC

INTEL CORP

$125.75 -1.29%

(9/25 09:35) ◀

Friday, September 25, 2026 (9:40am)

▶

◀ 9/25 09:40

Option Volume

Detail

ℹ

Current (09/25 9:40am) 93,563

Calls: 62,829 (67%)

Puts: 30,734 (33%)

Prior (09/16) 130,237

Calls: 94,111 (72%)

Puts: 36,126 (28%)

Current vs Prior -28.16%

Calls: -33.24% (Calls)

Puts: -14.93% (Puts)

Prior 7-Day Total 8,581,450

Calls: 5,467,406 (64%)

Puts: 3,114,044 (36%)

Prior 7-Day Average 1,225,921

Calls: 781,058 (64%)

Puts: 444,863 (36%)

Current vs Prior 7-Day Avg -92.37%

Calls: -91.96%

Puts: -93.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 9:40am) $29.69M

Calls: $24.13M (81%)

Puts: $5.56M (19%)

Prior (09/16) $37.37M

Calls: $33.13M (89%)

Puts: $4.23M (11%)

Current vs Prior -20.54%

Calls: -27.17%

Puts: +31.34%

Prior 7-Day Total $4.02B

Calls: $3.27B (81%)

Puts: $757.14M (19%)

Prior 7-Day Average $574.84M

Calls: $466.68M (81%)

Puts: $108.16M (19%)

Current vs Prior 7-Day Avg -94.83%

Calls: -94.83%

Puts: -94.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 9:40am) 0.49

Prior (09/16) 0.38

Current vs Prior +27.43%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -13.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 9:40am) 6,106,728

Calls: 3,155,197 (52%)

Puts: 2,951,531 (48%)

Prior (09/16) 6,372,343

Calls: 3,255,103 (51%)

Puts: 3,117,240 (49%)

Current vs Prior -4.17%

Prior 7-Day Total 42,615,400

Calls: 21,837,146 (51%)

Puts: 20,778,254 (49%)

Prior 7-Day Average 6,087,914

Calls: 3,119,592 (51%)

Puts: 2,968,322 (49%)

Current vs Prior 7-Day Avg +0.31%

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 2.35% | 3.99%2.35% | 7.52%12.75% | 24.58%

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

Current vs Prior -32.69% | -23.30%-32.69% | -12.32%-6.78% | -2.24%

Prior 7-Day Avg 4.08% | 5.78%4.34% | 8.76%7.18% | 20.15%

Current vs 7-Day Avg -42.55% | -30.88%-45.98% | -14.09%+77.59% | +22.00%

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

Current vs 7-Day Eod -32.69% | -23.30%-32.69% | -12.32%-6.78% | -2.24%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.80% | 2.81%

Calls: 1.85% | 2.27%

Puts: 3.76% | 3.36%

Prior 1.30% | 3.76%

Calls: 1.30% | 3.08%

Puts: 1.30% | 4.44%

Current vs Prior +115.38% | -25.27%

Prior 7-Day Avg 5.18% | 4.56%

Calls: 4.87% | 3.99%

Puts: 5.49% | 5.13%

Current vs 7-Day Avg -45.92% | -38.36%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($24.13M) vs puts ($5.56M). Extreme bullish P/C ratio of 0.49 - heavy call buying (62,829 calls vs 30,734 puts).

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
09:40	BULLISH	BULLISH	BULLISH
09:35	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 599 of results (avg 3.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Sep 30	23.75	23.90	$23.83	0.6%	--	1.00	116
$103.00	Sep 30	22.75	22.90	$22.83	0.7%	--	1.00	32
$101.00	Oct 16	25.50	25.70	$25.60	0.8%	--	0.91	434
$101.00	Oct 2	24.80	25.00	$24.90	0.8%	--	1.00	819
$101.00	Sep 25	24.65	24.85	$24.75	0.8%	8	1.00	531

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Sep 30	18.40	18.55	$18.48	0.8%	--	0.95	18
$150.00	Oct 2	24.40	24.60	$24.50	0.8%	4	0.95	22
$150.00	Sep 30	24.25	24.45	$24.35	0.8%	--	0.97	32
$150.00	Sep 28	24.15	24.35	$24.25	0.8%	--	0.99	12
$150.00	Oct 16	25.70	25.95	$25.83	1.0%	--	0.83	298

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.51, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Sep 25	0.06	0.07	$0.07	14.3%	603	0.05	3.1K
$130.00	Sep 25	0.11	0.12	$0.12	8.3%	7.2K	0.08	16.4K
$129.00	Sep 25	0.19	0.23	$0.21	19.0%	1.3K	0.14	3.5K
$128.00	Sep 25	0.37	0.41	$0.39	10.3%	2.8K	0.22	3.8K
$127.00	Sep 25	0.65	0.69	$0.67	6.0%	3.0K	0.32	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Sep 25	0.10	0.11	$0.11	9.1%	528	0.07	3.4K
$122.00	Sep 25	0.17	0.19	$0.18	11.1%	665	0.12	4.2K
$123.00	Sep 25	0.30	0.33	$0.32	9.4%	777	0.19	4.6K
$124.00	Sep 25	0.51	0.55	$0.53	7.5%	1.3K	0.29	2.4K
$125.00	Sep 25	0.84	0.88	$0.86	4.7%	3.9K	0.42	4.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 340 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 25	24.65	24.85	$24.75	0.8%	8	1.00	531
$102.00	Sep 25	23.65	23.85	$23.75	0.8%	14	1.00	1.1K
$103.00	Sep 25	22.65	22.85	$22.75	0.9%	3	1.00	8.5K
$104.00	Sep 25	21.65	21.85	$21.75	0.9%	4	1.00	3.5K
$105.00	Sep 25	20.65	20.85	$20.75	1.0%	117	1.00	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 25	14.15	14.35	$14.25	1.4%	1	1.00	28
$138.00	Sep 25	12.15	12.35	$12.25	1.6%	20	1.00	21
$136.00	Sep 25	10.15	10.35	$10.25	2.0%	9	0.99	78
$139.00	Sep 25	13.15	13.35	$13.25	1.5%	--	0.99	12
$150.00	Sep 28	24.15	24.35	$24.25	0.8%	--	0.99	12

Most actively traded options today. High liquidity = easy entry/exit. 524 active (total vol 79.7K, top 7.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 25	0.11	0.12	$0.12	8.3%	7.2K	0.08	16.4K
$126.00	Sep 25	1.05	1.09	$1.07	3.7%	4.9K	0.45	3.7K
$125.00	Sep 25	1.60	1.63	$1.62	1.9%	3.5K	0.58	12.0K
$140.00	Oct 30	6.55	6.85	$6.70	4.5%	3.1K	0.37	4.5K
$127.00	Sep 25	0.65	0.69	$0.67	6.0%	3.0K	0.32	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 25	0.84	0.88	$0.86	4.7%	3.9K	0.42	4.2K
$115.00	Oct 9	1.95	2.09	$2.02	6.9%	1.4K	0.22	368
$120.00	Sep 25	0.05	0.07	$0.06	33.3%	1.4K	0.04	8.4K
$124.00	Sep 25	0.51	0.55	$0.53	7.5%	1.3K	0.29	2.4K
$126.00	Sep 25	1.30	1.35	$1.33	3.8%	1.2K	0.55	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 20.9%, max 34.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$123.00	Sep 25	Oct 30	88.1%	72.2%	22.1%	165	3.8K
$126.00	Sep 25	Nov 6	86.8%	71.3%	21.7%	4.9K	3.7K
$124.00	Sep 25	Nov 6	86.0%	71.2%	20.7%	1.4K	4.1K
$125.00	Sep 25	Nov 6	85.4%	71.3%	19.8%	3.5K	12.0K
$128.00	Sep 25	Oct 30	88.0%	75.7%	16.2%	2.8K	3.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$128.00	Sep 25	Oct 16	88.0%	65.6%	34.1%	213	919
$123.00	Sep 25	Oct 23	88.1%	70.6%	24.8%	777	4.7K
$126.00	Sep 25	Oct 30	86.8%	72.2%	20.2%	1.2K	1.4K
$125.00	Sep 25	Nov 6	85.4%	71.3%	19.8%	3.9K	4.2K
$124.00	Sep 25	Oct 30	86.0%	72.1%	19.4%	1.3K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 390 found (best R:R 3.28, avg 2.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$148.00	Nov 6	$1.87	$6.13	$1.87	39%	3.28	$141.87
$130.00	$135.00	Nov 6	$1.75	$3.25	$1.75	50%	1.86	$131.75
$135.00	$140.00	Oct 30	$1.45	$3.55	$1.45	43%	2.45	$136.45
$111.00	$116.00	Nov 6	$3.10	$1.90	$3.10	73%	0.61	$114.10
$145.00	$149.00	Oct 30	$0.83	$3.17	$0.83	32%	3.82	$145.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$127.00	$126.00	Sep 25	$0.59	$0.41	$0.59	68%	0.69	$126.41
$117.00	$116.00	Oct 5	$0.18	$0.82	$0.18	22%	4.56	$116.82
$104.00	$103.00	Oct 23	$0.12	$0.88	$0.12	14%	7.33	$103.88
$120.00	$119.00	Sep 28	$0.11	$0.89	$0.11	15%	8.09	$119.89
$126.00	$125.00	Sep 25	$0.47	$0.53	$0.47	55%	1.13	$125.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 1.07, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$127.00	$128.00	Sep 25	$0.28	$0.28	$0.72	68%	0.39	$127.28
$128.00	$129.00	Sep 25	$0.18	$0.18	$0.82	78%	0.22	$128.18
$126.00	$127.00	Sep 25	$0.40	$0.40	$0.60	55%	0.67	$126.40
$133.00	$134.00	Oct 5	$0.29	$0.29	$0.71	69%	0.41	$133.29
$126.00	$127.00	Sep 28	$0.44	$0.44	$0.56	52%	0.79	$126.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$120.00	Nov 6	$2.58	$2.58	$2.42	56%	1.07	$122.42
$119.00	$115.00	Nov 6	$1.75	$1.75	$2.25	64%	0.78	$117.25
$115.00	$110.00	Oct 7	$0.89	$0.89	$4.11	80%	0.22	$114.11
$124.00	$122.00	Oct 30	$1.05	$1.05	$0.95	57%	1.11	$122.95
$112.00	$110.00	Nov 6	$0.73	$0.73	$1.27	72%	0.57	$111.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.05, cheapest $1.05)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$126.00	Sep 25	Sep 28	$1.09	86.8%	47.7%
$127.00	Sep 25	Sep 28	$1.05	86.8%	47.9%
$125.00	Sep 25	Sep 28	$1.02	85.4%	46.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$126.00	Sep 25	Sep 28	$1.05	86.8%	47.7%
$127.00	Sep 25	Sep 28	$1.05	86.8%	47.9%
$125.00	Sep 25	Sep 28	$1.02	85.4%	46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 1.91% of stock, avg 9.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$126.00	Sep 25	$1.07	$1.33	$2.40	$123.60	$128.40	1.91%
$125.00	Sep 25	$1.62	$0.86	$2.48	$122.52	$127.48	1.97%
$127.00	Sep 25	$0.67	$1.92	$2.59	$124.41	$129.59	2.06%
$124.00	Sep 25	$2.27	$0.53	$2.80	$121.20	$126.80	2.23%
$128.00	Sep 25	$0.39	$2.66	$3.05	$124.95	$131.05	2.43%
$123.00	Sep 25	$3.08	$0.32	$3.40	$119.60	$126.40	2.70%
$129.00	Sep 25	$0.21	$3.47	$3.68	$125.32	$132.68	2.93%
$122.00	Sep 25	$3.93	$0.18	$4.11	$117.89	$126.11	3.27%
$130.00	Sep 25	$0.12	$4.38	$4.50	$125.50	$134.50	3.58%
$125.00	Sep 28	$2.64	$1.88	$4.52	$120.48	$129.52	3.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.18% of stock, avg 7.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$121.00	Sep 25	$0.12	$0.11	$0.23	$120.77	$130.23
$130.00	$122.00	Sep 25	$0.12	$0.18	$0.30	$121.70	$130.30
$129.00	$121.00	Sep 25	$0.21	$0.11	$0.32	$120.68	$129.32
$129.00	$122.00	Sep 25	$0.21	$0.18	$0.39	$121.61	$129.39
$130.00	$123.00	Sep 25	$0.12	$0.32	$0.44	$122.56	$130.44
$129.00	$123.00	Sep 25	$0.21	$0.32	$0.53	$122.47	$129.53
$128.00	$121.00	Sep 25	$0.39	$0.11	$0.50	$120.50	$128.50
$128.00	$122.00	Sep 25	$0.39	$0.18	$0.57	$121.43	$128.57
$128.00	$123.00	Sep 25	$0.39	$0.32	$0.71	$122.29	$128.71
$130.00	$124.00	Sep 25	$0.12	$0.53	$0.65	$123.35	$130.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 1.78, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
119/120	133/134	Oct 5	$0.64	$0.36	39%	1.78	$119.36	$133.64
118/119	133/134	Oct 5	$0.60	$0.40	42%	1.50	$118.40	$133.60
109/110	133/134	Oct 5	$0.41	$0.59	60%	0.69	$109.59	$133.41
113/114	133/134	Oct 5	$0.47	$0.53	54%	0.89	$113.53	$133.47
119/120	135/136	Oct 5	$0.56	$0.44	44%	1.27	$119.44	$135.56
112/113	134/135	Oct 9	$0.51	$0.49	49%	1.04	$112.49	$134.51
118/119	135/136	Oct 5	$0.52	$0.48	47%	1.08	$118.48	$135.52
115/116	134/135	Oct 9	$0.56	$0.44	43%	1.27	$115.44	$134.56
115/116	133/134	Oct 5	$0.49	$0.51	50%	0.96	$115.51	$133.49
109/110	134/135	Oct 9	$0.45	$0.55	54%	0.82	$109.55	$134.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 9	$0.24	$4.76	11%	19.83
$124.00	$125.00	$126.00	Sep 25	$0.10	$0.90	26%	9.00
$128.00	$130.00	$132.00	Oct 7	$0.07	$1.93	10%	27.57
$126.00	$127.00	$128.00	Sep 25	$0.12	$0.88	23%	7.33
$122.00	$123.00	$124.00	Sep 28	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 16	$0.22	$4.78	11%	21.73
$127.00	$128.00	$129.00	Sep 25	$0.07	$0.93	18%	13.29
$125.00	$126.00	$127.00	Sep 25	$0.12	$0.88	26%	7.33
$128.00	$130.00	$132.00	Oct 9	$0.07	$1.93	9%	27.57
$122.00	$123.00	$124.00	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. 149 found (best net $-0.36, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Oct 7	-$0.45	$4.55
$145.00	$150.00	1:2	Oct 5	-$0.21	$4.79
$140.00	$145.00	1:2	Oct 9	-$0.72	$4.28
$127.00	$128.00	1:2	Sep 25	-$0.11	$0.89
$145.00	$150.00	1:2	Oct 7	-$0.39	$4.61

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$130.00	1:2	Nov 6	-$0.36	$19.64
$119.00	$115.00	1:2	Oct 7	-$0.62	$3.38
$125.00	$124.00	1:2	Sep 25	-$0.20	$0.80
$124.00	$123.00	1:2	Sep 25	-$0.11	$0.89
$126.00	$125.00	1:2	Sep 25	-$0.39	$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 6.68%, avg 2.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$137.00	Nov 6	$8.40	0.42	8.9%	6.68%	15.63%	1	--
$135.00	Nov 6	$9.00	0.44	7.4%	7.16%	14.51%	2	15
$140.00	Nov 6	$7.50	0.39	11.3%	5.96%	17.30%	11	--
$130.00	Nov 6	$10.75	0.50	3.4%	8.55%	11.93%	4	83
$129.00	Nov 6	$11.15	0.51	2.6%	8.87%	11.45%	1	--
$126.00	Nov 6	$12.40	0.54	0.2%	9.86%	10.06%	--	26
$148.00	Nov 6	$5.60	0.31	17.7%	4.45%	22.15%	5	--
$135.00	Oct 30	$8.00	0.43	7.4%	6.36%	13.72%	26	3.0K
$134.00	Oct 30	$8.30	0.44	6.6%	6.60%	13.16%	--	30
$132.00	Oct 30	$9.00	0.46	5.0%	7.16%	12.13%	--	28

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 62,829

Total Puts 30,734

Put/Call Ratio 0.49

Net Difference 32,095

Prior's Put/Call Breakdown

Total Calls 94,111

Total Puts 36,126

Put/Call Ratio 0.38

Net Difference 57,985

Prior 7-Day Put/Call Summary

Total Calls 5,467,406

Total Puts 3,114,044

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