INTC - Options Database

INTC

INTEL CORP

$124.24 -2.48%

(9/25 10:35) ◀

Friday, September 25, 2026 (11:00am)

▶ (9/25 12:00)

◀ 9/25 11:00 ▶

Option Volume

Detail

ℹ

Current (09/25 11:00am) 375,543

Calls: 230,459 (61%)

Puts: 145,084 (39%)

Prior (09/24) 430,150

Calls: 303,415 (71%)

Puts: 126,735 (29%)

Current vs Prior -12.69%

Calls: -24.04% (Calls)

Puts: +14.48% (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 -69.37%

Calls: -70.49%

Puts: -67.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 11:00am) $167.56M

Calls: $91.33M (55%)

Puts: $76.22M (45%)

Prior (09/24) $276.15M

Calls: $242.87M (88%)

Puts: $33.28M (12%)

Current vs Prior -39.32%

Calls: -62.39%

Puts: +129.03%

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 -70.85%

Calls: -80.43%

Puts: -29.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 11:00am) 0.63

Prior (09/24) 0.42

Current vs Prior +50.72%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +11.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 11:00am) 6,106,728

Calls: 3,155,197 (52%)

Puts: 2,951,531 (48%)

Prior (09/24) 5,907,088

Calls: 3,032,427 (51%)

Puts: 2,874,661 (49%)

Current vs Prior +3.38%

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 1.73% | 3.83%1.73% | 7.55%12.76% | 24.19%

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

Current vs Prior -50.35% | -26.38%-50.35% | -12.01%-6.71% | -3.80%

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

Current vs 7-Day Avg -57.62% | -33.66%-60.15% | -13.78%+77.73% | +20.05%

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

Current vs 7-Day Eod -50.35% | -26.38%-50.35% | -12.01%-6.71% | -3.80%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.21% | 2.73%

Calls: 4.35% | 2.67%

Puts: 4.07% | 2.79%

Prior 1.30% | 3.76%

Calls: 1.30% | 3.08%

Puts: 1.30% | 4.44%

Current vs Prior +223.85% | -27.39%

Prior 7-Day Avg 5.18% | 4.56%

Calls: 4.87% | 3.99%

Puts: 5.49% | 5.13%

Current vs 7-Day Avg -18.68% | -40.11%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63. P/C ratio rising 51% - increased hedging/bearish positioning.

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
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
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 688 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 30	24.25	24.40	$24.33	0.6%	7	1.00	237
$100.00	Sep 25	24.20	24.35	$24.28	0.6%	110	1.00	3.7K
$100.00	Sep 28	24.20	24.35	$24.28	0.6%	4	1.00	212
$101.00	Oct 2	23.35	23.50	$23.43	0.6%	6	1.00	819
$101.00	Sep 30	23.30	23.45	$23.38	0.6%	1	1.00	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Sep 30	22.75	22.90	$22.83	0.7%	1	0.97	1
$145.00	Oct 2	21.00	21.15	$21.08	0.7%	--	0.93	27
$145.00	Sep 30	20.80	20.95	$20.88	0.7%	--	0.96	32
$145.00	Sep 25	20.65	20.80	$20.73	0.7%	1	1.00	3
$144.00	Sep 30	19.80	19.95	$19.88	0.8%	--	0.95	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.50, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Sep 25	0.10	0.11	$0.11	9.1%	12.9K	0.11	4.6K
$126.00	Sep 25	0.22	0.23	$0.23	4.3%	18.7K	0.21	3.7K
$125.00	Sep 25	0.47	0.48	$0.48	2.1%	23.2K	0.37	12.0K
$124.00	Sep 25	0.90	0.94	$0.92	4.3%	6.7K	0.57	4.1K
$133.00	Sep 28	0.21	0.22	$0.22	4.5%	180	0.08	281

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Sep 25	0.07	0.08	$0.08	12.5%	2.3K	0.07	3.4K
$122.00	Sep 25	0.15	0.17	$0.16	12.5%	3.4K	0.14	4.2K
$123.00	Sep 25	0.32	0.35	$0.34	8.8%	6.6K	0.26	4.6K
$124.00	Sep 25	0.66	0.68	$0.67	3.0%	12.7K	0.43	2.4K
$116.00	Sep 28	0.17	0.19	$0.18	11.1%	88	0.07	358

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 384 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 28	24.20	24.35	$24.28	0.6%	4	1.00	212
$101.00	Sep 28	23.20	23.35	$23.28	0.6%	3	1.00	41
$102.00	Sep 28	22.20	22.35	$22.28	0.7%	11	1.00	53
$103.00	Sep 28	21.20	21.35	$21.28	0.7%	15	1.00	84
$104.00	Sep 28	20.20	20.35	$20.27	0.7%	2	1.00	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 25	5.65	5.85	$5.75	3.5%	2.3K	1.00	1.1K
$131.00	Sep 25	6.65	6.80	$6.73	2.2%	35	1.00	30
$132.00	Sep 25	7.65	7.80	$7.73	1.9%	56	1.00	54
$133.00	Sep 25	8.65	8.80	$8.73	1.7%	46	1.00	50
$134.00	Sep 25	9.65	9.80	$9.73	1.5%	15	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 814 active (total vol 303.0K, top 23.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 25	0.01	0.02	$0.02	50.0%	23.8K	0.02	16.4K
$125.00	Sep 25	0.47	0.48	$0.48	2.1%	23.2K	0.37	12.0K
$126.00	Sep 25	0.22	0.23	$0.23	4.3%	18.7K	0.21	3.7K
$127.00	Sep 25	0.10	0.11	$0.11	9.1%	12.9K	0.11	4.6K
$128.00	Sep 25	0.04	0.05	$0.05	20.0%	10.3K	0.05	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 25	0.66	0.68	$0.67	3.0%	12.7K	0.43	2.4K
$125.00	Sep 25	1.20	1.25	$1.23	4.1%	11.5K	0.63	4.2K
$120.00	Sep 25	0.03	0.04	$0.04	25.0%	8.1K	0.04	8.4K
$119.00	Sep 25	0.02	0.03	$0.03	33.3%	7.0K	0.02	4.3K
$123.00	Sep 25	0.32	0.35	$0.34	8.8%	6.6K	0.26	4.6K

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. 441 found (best R:R 3.52, avg 2.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$141.00	$148.00	Nov 6	$1.55	$5.45	$1.55	36%	3.52	$142.55
$111.00	$115.00	Nov 6	$2.40	$1.60	$2.40	72%	0.67	$113.40
$103.00	$104.00	Oct 23	$0.50	$0.50	$0.50	85%	1.00	$103.50
$130.00	$133.00	Nov 6	$1.03	$1.97	$1.03	48%	1.91	$131.03
$145.00	$149.00	Oct 30	$0.78	$3.22	$0.78	30%	4.13	$145.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$121.00	Oct 5	$0.37	$0.63	$0.37	41%	1.70	$121.63
$124.00	$123.00	Oct 5	$0.44	$0.56	$0.44	47%	1.27	$123.56
$101.00	$100.00	Oct 30	$0.13	$0.87	$0.13	15%	6.69	$100.87
$119.00	$118.00	Sep 28	$0.12	$0.88	$0.12	16%	7.33	$118.88
$111.00	$110.00	Oct 9	$0.15	$0.85	$0.15	17%	5.67	$110.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 0.32, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$139.00	$140.00	Oct 7	$0.20	$0.20	$0.80	80%	0.25	$139.20
$125.00	$126.00	Sep 25	$0.25	$0.25	$0.75	63%	0.33	$125.25
$126.00	$127.00	Sep 25	$0.12	$0.12	$0.88	79%	0.14	$126.12
$130.00	$131.00	Sep 28	$0.12	$0.12	$0.88	83%	0.14	$130.12
$126.00	$127.00	Sep 28	$0.32	$0.32	$0.68	62%	0.47	$126.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.21	$1.21	$3.79	80%	0.32	$103.79
$118.00	$115.00	Nov 6	$1.35	$1.35	$1.65	63%	0.82	$116.65
$109.00	$100.00	Oct 7	$0.60	$0.60	$8.40	89%	0.07	$108.40
$110.00	$108.00	Nov 6	$0.70	$0.70	$1.30	74%	0.54	$109.30
$115.00	$113.00	Nov 6	$0.80	$0.80	$1.20	67%	0.67	$114.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.31, cheapest $1.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$124.00	Sep 25	Sep 28	$1.33	65.2%	45.1%
$125.00	Sep 25	Sep 28	$1.30	64.6%	45.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$124.00	Sep 25	Sep 28	$1.32	65.2%	45.1%
$125.00	Sep 25	Sep 28	$1.28	64.6%	45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 1.28% of stock, avg 10.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$124.00	Sep 25	$0.92	$0.67	$1.59	$122.41	$125.59	1.28%
$125.00	Sep 25	$0.48	$1.23	$1.71	$123.29	$126.71	1.38%
$123.00	Sep 25	$1.59	$0.34	$1.93	$121.07	$124.93	1.55%
$126.00	Sep 25	$0.23	$1.97	$2.20	$123.80	$128.20	1.77%
$122.00	Sep 25	$2.44	$0.16	$2.60	$119.40	$124.60	2.09%
$127.00	Sep 25	$0.11	$2.87	$2.98	$124.02	$129.98	2.40%
$121.00	Sep 25	$3.33	$0.08	$3.41	$117.59	$124.41	2.74%
$128.00	Sep 25	$0.05	$3.78	$3.83	$124.17	$131.83	3.08%
$124.00	Sep 28	$2.25	$1.99	$4.24	$119.76	$128.24	3.41%
$125.00	Sep 28	$1.78	$2.51	$4.29	$120.71	$129.29	3.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.15% of stock, avg 8.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$127.00	$121.00	Sep 25	$0.11	$0.08	$0.19	$120.81	$127.19
$127.00	$122.00	Sep 25	$0.11	$0.16	$0.27	$121.73	$127.27
$126.00	$121.00	Sep 25	$0.23	$0.08	$0.31	$120.69	$126.31
$126.00	$122.00	Sep 25	$0.23	$0.16	$0.39	$121.61	$126.39
$127.00	$123.00	Sep 25	$0.11	$0.34	$0.45	$122.55	$127.45
$126.00	$123.00	Sep 25	$0.23	$0.34	$0.57	$122.43	$126.57
$125.00	$121.00	Sep 25	$0.48	$0.08	$0.56	$120.44	$125.56
$125.00	$122.00	Sep 25	$0.48	$0.16	$0.64	$121.36	$125.64
$125.00	$123.00	Sep 25	$0.48	$0.34	$0.82	$122.18	$125.82
$126.00	$124.00	Sep 25	$0.23	$0.67	$0.90	$123.10	$126.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 found (best R:R 1.70, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
119/120	132/133	Oct 5	$0.63	$0.37	36%	1.70	$119.37	$132.63
108/109	132/133	Oct 9	$0.47	$0.53	52%	0.89	$108.53	$132.47
109/110	132/133	Oct 5	$0.38	$0.62	60%	0.61	$109.62	$132.38
117/118	132/133	Oct 5	$0.56	$0.44	42%	1.27	$117.44	$132.56
119/120	130/131	Oct 5	$0.67	$0.33	31%	2.03	$119.33	$130.67
108/109	134/135	Oct 9	$0.42	$0.58	56%	0.72	$108.58	$134.42
119/120	134/135	Oct 5	$0.57	$0.43	41%	1.33	$119.43	$134.57
117/118	134/135	Oct 7	$0.56	$0.44	42%	1.27	$117.44	$134.56
117/118	132/133	Oct 7	$0.60	$0.40	37%	1.50	$117.40	$132.60
109/110	130/131	Oct 5	$0.42	$0.58	55%	0.72	$109.58	$130.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$124.00	$125.00	$126.00	Sep 25	$0.19	$0.81	36%	4.26
$126.00	$127.00	$128.00	Sep 25	$0.06	$0.94	16%	15.67
$125.00	$126.00	$127.00	Sep 25	$0.13	$0.87	27%	6.69
$125.00	$126.00	$127.00	Sep 28	$0.06	$0.94	14%	15.67
$120.00	$121.00	$122.00	Sep 28	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$124.00	$125.00	$126.00	Sep 25	$0.18	$0.82	36%	4.56
$123.00	$124.00	$125.00	Sep 28	$0.06	$0.94	15%	15.67
$122.00	$123.00	$124.00	Sep 25	$0.15	$0.85	29%	5.67
$120.00	$121.00	$122.00	Sep 28	$0.05	$0.95	12%	19.00
$119.00	$120.00	$121.00	Sep 28	$0.05	$0.95	10%	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. 142 found (best net $-1.36, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$111.00	$120.00	1:2	Oct 7	-$1.36	$7.64
$100.00	$110.00	1:2	Oct 7	-$6.10	$3.90
$123.00	$124.00	1:2	Sep 25	-$0.25	$0.75
$122.00	$123.00	1:2	Sep 25	-$0.74	$0.26
$143.00	$145.00	1:2	Sep 28	-$0.01	$1.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$124.00	1:2	Sep 25	-$0.11	$0.89
$126.00	$125.00	1:2	Sep 25	-$0.49	$0.51
$122.00	$121.00	1:2	Sep 25	$0.00	$1.00
$121.00	$120.00	1:2	Sep 25	$0.00	$1.00
$118.00	$117.00	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. 195 found (best yield 7.24%, avg 2.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$133.00	Nov 6	$9.00	0.45	7.0%	7.24%	14.29%	11	1
$135.00	Nov 6	$8.40	0.42	8.7%	6.76%	15.42%	33	15
$137.00	Nov 6	$7.80	0.40	10.3%	6.28%	16.55%	2	--
$134.00	Nov 6	$8.70	0.43	7.9%	7.00%	14.86%	1	--
$130.00	Nov 6	$10.05	0.48	4.6%	8.09%	12.73%	22	83
$129.00	Nov 6	$10.45	0.49	3.8%	8.41%	12.24%	1	--
$140.00	Nov 6	$6.95	0.37	12.7%	5.59%	18.28%	13	--
$128.00	Nov 6	$10.85	0.51	3.0%	8.73%	11.76%	1	1
$141.00	Nov 6	$6.70	0.36	13.5%	5.39%	18.88%	1	--
$126.00	Nov 6	$11.65	0.53	1.4%	9.38%	10.79%	26	26

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 230,459

Total Puts 145,084

Put/Call Ratio 0.63

Net Difference 85,375

Prior's Put/Call Breakdown

Total Calls 303,415

Total Puts 126,735

Put/Call Ratio 0.42

Net Difference 176,680

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