INTC - Options Database

INTC

INTEL CORP

$123.74 -2.87%

(9/25 11:00) ◀

Friday, September 25, 2026 (12:00pm)

▶

◀ 9/25 12:00

Option Volume

Detail

ℹ

Current (09/25 12:00pm) 518,317

Calls: 316,709 (61%)

Puts: 201,608 (39%)

Prior (09/24) 588,593

Calls: 417,876 (71%)

Puts: 170,717 (29%)

Current vs Prior -11.94%

Calls: -24.21% (Calls)

Puts: +18.09% (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 -57.72%

Calls: -59.45%

Puts: -54.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 12:00pm) $226.41M

Calls: $130.75M (58%)

Puts: $95.66M (42%)

Prior (09/24) $313.51M

Calls: $263.46M (84%)

Puts: $50.05M (16%)

Current vs Prior -27.78%

Calls: -50.37%

Puts: +91.12%

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 -60.61%

Calls: -71.98%

Puts: -11.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 12:00pm) 0.64

Prior (09/24) 0.41

Current vs Prior +55.82%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +12.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 12:00pm) 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 1.59% | 3.77%1.59% | 7.43%12.63% | 24.12%

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

Current vs Prior -54.32% | -27.48%-54.32% | -13.35%-7.63% | -4.06%

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

Current vs 7-Day Avg -61.02% | -34.66%-63.34% | -15.10%+75.97% | +19.73%

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

Current vs 7-Day Eod -54.32% | -27.48%-54.32% | -13.35%-7.63% | -4.06%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.75% | 2.58%

Calls: 3.54% | 2.43%

Puts: 5.95% | 2.73%

Prior 1.30% | 3.76%

Calls: 1.30% | 3.08%

Puts: 1.30% | 4.44%

Current vs Prior +265.38% | -31.38%

Prior 7-Day Avg 5.18% | 4.56%

Calls: 4.87% | 3.99%

Puts: 5.49% | 5.13%

Current vs 7-Day Avg -8.25% | -43.40%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. P/C ratio rising 56% - 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
12:00	BULLISH	BULLISH	BULLISH
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 674 of results (avg 3.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 16	25.50	25.65	$25.58	0.6%	--	0.92	11
$99.00	Oct 2	24.80	24.95	$24.88	0.6%	9	1.00	360
$99.00	Sep 28	24.70	24.85	$24.78	0.6%	26	1.00	10
$99.00	Sep 25	24.65	24.80	$24.73	0.6%	5	1.00	681
$100.00	Oct 16	24.60	24.75	$24.68	0.6%	479	0.91	18.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 25	21.20	21.30	$21.25	0.5%	1	1.00	3
$148.00	Sep 30	24.25	24.40	$24.33	0.6%	1	0.98	4
$147.00	Sep 30	23.25	23.40	$23.33	0.6%	1	0.97	1
$145.00	Oct 2	21.45	21.60	$21.53	0.7%	--	0.93	27
$144.00	Sep 30	20.30	20.45	$20.38	0.7%	--	0.96	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.48, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Sep 25	0.09	0.10	$0.10	10.0%	21.8K	0.11	3.7K
$125.00	Sep 25	0.24	0.25	$0.25	4.0%	34.6K	0.25	12.0K
$124.00	Sep 25	0.56	0.59	$0.57	5.3%	13.6K	0.46	4.1K
$133.00	Sep 28	0.15	0.17	$0.16	12.5%	231	0.06	281
$132.00	Sep 28	0.20	0.23	$0.22	13.6%	440	0.08	585

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 25	0.17	0.18	$0.18	5.6%	10.6K	0.16	4.2K
$123.00	Sep 25	0.38	0.41	$0.40	7.5%	11.0K	0.33	4.6K
$124.00	Sep 25	0.81	0.86	$0.84	6.0%	18.2K	0.54	2.4K
$114.00	Sep 28	0.10	0.12	$0.11	18.2%	131	0.04	994
$112.00	Sep 28	0.05	0.06	$0.06	16.7%	39	0.02	263

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 402 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Sep 25	24.65	24.80	$24.73	0.6%	5	1.00	681
$100.00	Sep 25	23.65	23.80	$23.73	0.6%	239	1.00	3.7K
$101.00	Sep 25	22.65	22.80	$22.73	0.7%	74	1.00	531
$102.00	Sep 25	21.65	21.80	$21.73	0.7%	80	1.00	1.1K
$103.00	Sep 25	20.65	20.80	$20.73	0.7%	26	1.00	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Sep 25	15.20	15.35	$15.27	1.0%	3	1.00	12
$140.00	Sep 25	16.20	16.35	$16.27	0.9%	3	1.00	28
$145.00	Sep 25	21.20	21.30	$21.25	0.5%	1	1.00	3
$134.00	Sep 25	10.20	10.30	$10.25	1.0%	15	1.00	19
$135.00	Sep 25	11.20	11.35	$11.27	1.3%	34	1.00	39

Most actively traded options today. High liquidity = easy entry/exit. 854 active (total vol 421.3K, top 34.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 25	0.24	0.25	$0.25	4.0%	34.6K	0.25	12.0K
$130.00	Sep 25	0.00	0.01	$0.01	100.0%	24.5K	0.01	16.4K
$126.00	Sep 25	0.09	0.10	$0.10	10.0%	21.8K	0.11	3.7K
$127.00	Sep 25	0.02	0.04	$0.03	66.7%	14.6K	0.04	4.6K
$124.00	Sep 25	0.56	0.59	$0.57	5.3%	13.6K	0.46	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 25	0.03	0.04	$0.04	25.0%	18.6K	0.04	8.4K
$124.00	Sep 25	0.81	0.86	$0.84	6.0%	18.2K	0.54	2.4K
$125.00	Sep 25	1.47	1.54	$1.51	4.6%	12.9K	0.75	4.2K
$123.00	Sep 25	0.38	0.41	$0.40	7.5%	11.0K	0.33	4.6K
$122.00	Sep 25	0.17	0.18	$0.18	5.6%	10.6K	0.16	4.2K

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. 439 found (best R:R 0.70, avg 2.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$115.00	Nov 6	$2.35	$1.65	$2.35	71%	0.70	$113.35
$130.00	$133.00	Nov 6	$0.97	$2.03	$0.97	47%	2.09	$130.97
$137.00	$140.00	Nov 6	$0.75	$2.25	$0.75	39%	3.00	$137.75
$141.00	$145.00	Nov 6	$0.95	$3.05	$0.95	35%	3.21	$141.95
$145.00	$148.00	Nov 6	$0.55	$2.45	$0.55	31%	4.45	$145.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$144.00	Oct 16	$0.60	$0.40	$0.60	81%	0.67	$144.40
$125.00	$124.00	Oct 7	$0.30	$0.70	$0.30	52%	2.33	$124.70
$127.00	$126.00	Oct 7	$0.50	$0.50	$0.50	57%	1.00	$126.50
$115.00	$114.00	Oct 5	$0.16	$0.84	$0.16	22%	5.25	$114.84
$124.00	$123.00	Oct 9	$0.43	$0.57	$0.43	48%	1.33	$123.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 321 found (best R:R 0.35, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$134.00	$135.00	Oct 23	$0.48	$0.48	$0.52	61%	0.92	$134.48
$129.00	$130.00	Oct 7	$0.45	$0.45	$0.55	62%	0.82	$129.45
$134.00	$135.00	Oct 5	$0.30	$0.30	$0.70	76%	0.43	$134.30
$139.00	$140.00	Oct 23	$0.40	$0.40	$0.60	67%	0.67	$139.40
$141.00	$142.00	Oct 23	$0.37	$0.37	$0.63	69%	0.59	$141.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.29	$1.29	$3.71	79%	0.35	$103.71
$122.00	$121.00	Oct 30	$0.70	$0.70	$0.30	57%	2.33	$121.30
$115.00	$113.00	Nov 6	$0.85	$0.85	$1.15	66%	0.74	$114.15
$117.00	$115.00	Nov 6	$0.87	$0.87	$1.13	64%	0.77	$116.13
$106.00	$105.00	Oct 30	$0.37	$0.37	$0.63	79%	0.59	$105.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.35, cheapest $1.34)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$123.00	Sep 25	Sep 28	$1.34	65.9%	44.5%
$124.00	Sep 25	Sep 28	$1.39	64.3%	45.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$123.00	Sep 25	Sep 28	$1.31	65.9%	44.7%
$124.00	Sep 25	Sep 28	$1.36	64.3%	45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 1.14% of stock, avg 10.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$124.00	Sep 25	$0.57	$0.84	$1.41	$122.59	$125.41	1.14%
$123.00	Sep 25	$1.13	$0.40	$1.53	$121.47	$124.53	1.24%
$125.00	Sep 25	$0.25	$1.51	$1.76	$123.24	$126.76	1.42%
$122.00	Sep 25	$1.92	$0.18	$2.10	$119.90	$124.10	1.70%
$126.00	Sep 25	$0.10	$2.35	$2.45	$123.55	$128.45	1.98%
$121.00	Sep 25	$2.82	$0.07	$2.89	$118.11	$123.89	2.34%
$127.00	Sep 25	$0.03	$3.28	$3.31	$123.69	$130.31	2.67%
$120.00	Sep 25	$3.78	$0.04	$3.82	$116.18	$123.82	3.09%
$124.00	Sep 28	$1.96	$2.20	$4.16	$119.84	$128.16	3.36%
$123.00	Sep 28	$2.47	$1.71	$4.18	$118.82	$127.18	3.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.14% of stock, avg 8.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$126.00	$121.00	Sep 25	$0.10	$0.07	$0.17	$120.83	$126.17
$126.00	$122.00	Sep 25	$0.10	$0.18	$0.28	$121.72	$126.28
$125.00	$121.00	Sep 25	$0.25	$0.07	$0.32	$120.68	$125.32
$125.00	$122.00	Sep 25	$0.25	$0.18	$0.43	$121.57	$125.43
$126.00	$123.00	Sep 25	$0.10	$0.40	$0.50	$122.50	$126.50
$125.00	$123.00	Sep 25	$0.25	$0.40	$0.65	$122.35	$125.65
$124.00	$121.00	Sep 25	$0.57	$0.07	$0.64	$120.36	$124.64
$124.00	$122.00	Sep 25	$0.57	$0.18	$0.75	$121.25	$124.75
$124.00	$123.00	Sep 25	$0.57	$0.40	$0.97	$122.03	$124.97
$128.00	$119.00	Sep 28	$0.68	$0.53	$1.21	$117.79	$129.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 1.56, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
116/117	134/135	Oct 7	$0.61	$0.39	44%	1.56	$116.39	$134.61
116/117	133/134	Oct 5	$0.57	$0.43	46%	1.33	$116.43	$133.57
116/117	133/134	Oct 7	$0.62	$0.38	42%	1.63	$116.38	$133.62
109/110	133/134	Oct 5	$0.39	$0.61	63%	0.64	$109.61	$133.39
112/113	134/135	Oct 7	$0.48	$0.52	53%	0.92	$112.52	$134.48
110/111	133/134	Oct 9	$0.50	$0.50	51%	1.00	$110.50	$133.50
108/109	133/134	Oct 9	$0.46	$0.54	54%	0.85	$108.54	$133.46
116/117	132/133	Oct 5	$0.56	$0.44	44%	1.27	$116.44	$132.56
111/112	134/135	Oct 7	$0.45	$0.55	55%	0.82	$111.55	$134.45
112/113	133/134	Oct 7	$0.49	$0.51	51%	0.96	$112.51	$133.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 182 found (best R:R 4.88, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$124.00	$125.00	$126.00	Sep 25	$0.17	$0.83	34%	4.88
$125.00	$126.00	$127.00	Sep 25	$0.08	$0.92	21%	11.50
$121.00	$122.00	$123.00	Sep 25	$0.11	$0.89	25%	8.09
$123.00	$124.00	$125.00	Sep 25	$0.24	$0.76	43%	3.17
$121.00	$122.00	$123.00	Sep 28	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$123.00	$124.00	$125.00	Sep 25	$0.23	$0.77	43%	3.35
$124.00	$125.00	$126.00	Sep 25	$0.17	$0.83	34%	4.88
$121.00	$122.00	$123.00	Sep 25	$0.11	$0.89	25%	8.09
$126.00	$128.00	$130.00	Oct 5	$0.09	$1.91	11%	21.22
$125.00	$126.00	$127.00	Sep 25	$0.09	$0.91	21%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-5.72, 143 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$110.00	1:2	Oct 7	-$5.72	$4.28
$122.00	$123.00	1:2	Sep 25	-$0.34	$0.66
$128.00	$129.00	1:2	Sep 25	$0.00	$1.00
$140.00	$145.00	1:2	Sep 25	-$0.01	$4.99
$143.00	$145.00	1:2	Sep 28	-$0.02	$1.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$124.00	1:2	Sep 25	-$0.17	$0.83
$109.00	$105.00	1:2	Oct 7	-$0.06	$3.94
$126.00	$125.00	1:2	Sep 25	-$0.67	$0.33
$120.00	$119.00	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. 203 found (best yield 7.07%, avg 2.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$133.00	Nov 6	$8.75	0.44	7.5%	7.07%	14.55%	11	1
$134.00	Nov 6	$8.40	0.43	8.3%	6.79%	15.08%	1	--
$135.00	Nov 6	$8.10	0.41	9.1%	6.55%	15.65%	37	15
$137.00	Nov 6	$7.55	0.39	10.7%	6.10%	16.82%	2	--
$130.00	Nov 6	$9.75	0.47	5.1%	7.88%	12.94%	24	83
$129.00	Nov 6	$10.15	0.48	4.2%	8.20%	12.45%	1	--
$128.00	Nov 6	$10.50	0.49	3.4%	8.49%	11.93%	1	1
$140.00	Nov 6	$6.75	0.36	13.1%	5.45%	18.60%	13	--
$141.00	Nov 6	$6.50	0.35	13.9%	5.25%	19.20%	2	--
$126.00	Nov 6	$11.30	0.52	1.8%	9.13%	10.96%	29	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 316,709

Total Puts 201,608

Put/Call Ratio 0.64

Net Difference 115,101

Prior's Put/Call Breakdown

Total Calls 417,876

Total Puts 170,717

Put/Call Ratio 0.41

Net Difference 247,159

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