INTC - Options Database

INTC

INTEL CORP

$124.54 -2.24%

(9/25 12:00) ◀

Friday, September 25, 2026 (1:00pm)

▶ (9/25 14:00)

◀ 9/25 13:00 ▶

Option Volume

Detail

ℹ

Current (09/25 1:00pm) 671,587

Calls: 428,154 (64%)

Puts: 243,433 (36%)

Prior (09/24) 743,293

Calls: 511,615 (69%)

Puts: 231,678 (31%)

Current vs Prior -9.65%

Calls: -16.31% (Calls)

Puts: +5.07% (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 -45.22%

Calls: -45.18%

Puts: -45.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 1:00pm) $277.02M

Calls: $177.08M (64%)

Puts: $99.94M (36%)

Prior (09/24) $424.57M

Calls: $366.62M (86%)

Puts: $57.95M (14%)

Current vs Prior -34.75%

Calls: -51.70%

Puts: +72.48%

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 -51.81%

Calls: -62.06%

Puts: -7.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 1:00pm) 0.57

Prior (09/24) 0.45

Current vs Prior +25.56%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +0.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 1:00pm) 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 1.43% | 3.70%1.43% | 7.51%12.89% | 24.22%

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

Current vs Prior -58.99% | -28.88%-58.99% | -12.50%-5.76% | -3.68%

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

Current vs 7-Day Avg -65.00% | -35.91%-67.09% | -14.27%+79.54% | +20.20%

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

Current vs 7-Day Eod -58.99% | -28.88%-58.99% | -12.50%-5.76% | -3.68%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.62% | 2.60%

Calls: 5.68% | 2.61%

Puts: 5.56% | 2.60%

Prior 1.30% | 3.76%

Calls: 1.30% | 3.08%

Puts: 1.30% | 4.44%

Current vs Prior +332.31% | -30.85%

Prior 7-Day Avg 5.18% | 4.56%

Calls: 4.87% | 3.99%

Puts: 5.49% | 5.13%

Current vs 7-Day Avg +8.55% | -42.96%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($177.08M). Bullish P/C ratio of 0.57.

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
13:00	BULLISH	BULLISH	BULLISH
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 682 of results (avg 4.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	24.90	25.05	$24.98	0.6%	15	0.93	728
$100.00	Oct 2	24.55	24.70	$24.63	0.6%	90	0.99	4.6K
$100.00	Sep 30	24.50	24.65	$24.58	0.6%	8	1.00	237
$100.00	Sep 28	24.45	24.60	$24.53	0.6%	7	1.00	212
$100.00	Sep 25	24.40	24.55	$24.48	0.6%	283	1.00	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Sep 30	23.50	23.65	$23.58	0.6%	1	0.97	4
$147.00	Sep 30	22.50	22.65	$22.58	0.7%	13	0.97	1
$146.00	Sep 30	21.50	21.65	$21.58	0.7%	1	0.97	2
$145.00	Oct 2	20.75	20.90	$20.83	0.7%	--	0.91	27
$145.00	Sep 30	20.55	20.70	$20.63	0.7%	1	0.96	32

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 98 found (avg $0.50, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Sep 25	0.14	0.17	$0.16	18.8%	25.9K	0.15	3.7K
$125.00	Sep 25	0.39	0.40	$0.40	2.5%	50.1K	0.34	12.0K
$124.00	Sep 25	0.85	0.90	$0.88	5.7%	36.2K	0.60	4.1K
$135.00	Sep 28	0.11	0.13	$0.12	16.7%	600	0.05	1.8K
$136.00	Sep 28	0.09	0.10	$0.10	10.0%	126	0.04	177

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 25	0.05	0.06	$0.06	16.7%	15.2K	0.08	4.2K
$124.00	Sep 25	0.36	0.39	$0.38	7.9%	25.1K	0.40	2.4K
$125.00	Sep 25	0.87	0.92	$0.90	5.6%	14.7K	0.66	4.2K
$117.00	Sep 28	0.18	0.20	$0.19	10.5%	531	0.08	568
$116.00	Sep 28	0.13	0.15	$0.14	14.3%	332	0.06	358

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 406 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 25	24.40	24.55	$24.48	0.6%	283	1.00	3.7K
$101.00	Sep 25	23.40	23.55	$23.48	0.6%	84	1.00	531
$102.00	Sep 25	22.40	22.55	$22.48	0.7%	86	1.00	1.1K
$103.00	Sep 25	21.40	21.55	$21.48	0.7%	36	1.00	8.5K
$104.00	Sep 25	20.40	20.55	$20.48	0.7%	181	1.00	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Sep 25	14.45	14.60	$14.52	1.0%	3	1.00	12
$140.00	Sep 25	15.45	15.60	$15.52	1.0%	5	1.00	28
$145.00	Sep 25	20.45	20.60	$20.53	0.7%	1	1.00	3
$135.00	Sep 25	10.45	10.60	$10.52	1.4%	34	1.00	39
$136.00	Sep 25	11.45	11.60	$11.52	1.3%	31	1.00	78

Most actively traded options today. High liquidity = easy entry/exit. 873 active (total vol 561.3K, top 50.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 25	0.39	0.40	$0.40	2.5%	50.1K	0.34	12.0K
$124.00	Sep 25	0.85	0.90	$0.88	5.7%	36.2K	0.60	4.1K
$128.00	Sep 25	0.02	0.03	$0.03	33.3%	28.7K	0.03	3.8K
$126.00	Sep 25	0.14	0.17	$0.16	18.8%	25.9K	0.15	3.7K
$130.00	Sep 25	0.00	0.01	$0.01	100.0%	25.3K	0.01	16.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 25	0.36	0.39	$0.38	7.9%	25.1K	0.40	2.4K
$120.00	Sep 25	0.01	0.02	$0.02	50.0%	20.0K	0.02	8.4K
$122.00	Sep 25	0.05	0.06	$0.06	16.7%	15.2K	0.08	4.2K
$125.00	Sep 25	0.87	0.92	$0.90	5.6%	14.7K	0.66	4.2K
$123.00	Sep 25	0.12	0.15	$0.14	21.4%	14.5K	0.19	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. 455 found (best R:R 3.21, avg 2.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$141.00	$145.00	Nov 6	$0.95	$3.05	$0.95	37%	3.21	$141.95
$111.00	$115.00	Nov 6	$2.45	$1.55	$2.45	72%	0.63	$113.45
$137.00	$140.00	Nov 6	$0.80	$2.20	$0.80	40%	2.75	$137.80
$130.00	$133.00	Nov 6	$1.05	$1.95	$1.05	48%	1.86	$131.05
$145.00	$148.00	Nov 6	$0.63	$2.37	$0.63	33%	3.76	$145.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$145.00	Oct 23	$0.62	$0.38	$0.62	73%	0.61	$145.38
$120.00	$119.00	Nov 6	$0.30	$0.70	$0.30	39%	2.33	$119.70
$125.00	$124.00	Oct 5	$0.43	$0.57	$0.43	50%	1.33	$124.57
$115.00	$114.00	Oct 23	$0.25	$0.75	$0.25	31%	3.00	$114.75
$125.00	$124.00	Oct 7	$0.45	$0.55	$0.45	50%	1.22	$124.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 325 found (best R:R 0.32, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$134.00	$135.00	Oct 7	$0.52	$0.52	$0.48	70%	1.08	$134.52
$138.00	$139.00	Oct 7	$0.32	$0.32	$0.68	77%	0.47	$138.32
$126.00	$127.00	Oct 5	$0.55	$0.55	$0.45	53%	1.22	$126.55
$129.00	$130.00	Oct 7	$0.45	$0.45	$0.55	59%	0.82	$129.45
$129.00	$130.00	Oct 5	$0.41	$0.41	$0.59	62%	0.69	$129.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.22	$1.22	$3.78	80%	0.32	$103.78
$117.00	$115.00	Nov 6	$1.05	$1.05	$0.95	64%	1.11	$115.95
$121.00	$120.00	Nov 6	$0.72	$0.72	$0.28	59%	2.57	$120.28
$107.00	$105.00	Nov 6	$0.63	$0.63	$1.37	77%	0.46	$106.37
$116.00	$115.00	Oct 5	$0.40	$0.40	$0.60	76%	0.67	$115.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.42, cheapest $1.41)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Sep 25	Sep 28	$1.42	64.2%	45.6%
$124.00	Sep 25	Sep 28	$1.42	62.2%	43.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Sep 25	Sep 28	$1.41	64.2%	45.1%
$124.00	Sep 25	Sep 28	$1.42	62.2%	44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 1.01% of stock, avg 10.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$124.00	Sep 25	$0.88	$0.38	$1.26	$122.74	$125.26	1.01%
$125.00	Sep 25	$0.40	$0.90	$1.30	$123.70	$126.30	1.04%
$123.00	Sep 25	$1.63	$0.14	$1.77	$121.23	$124.77	1.42%
$126.00	Sep 25	$0.16	$1.66	$1.82	$124.18	$127.82	1.46%
$122.00	Sep 25	$2.54	$0.06	$2.60	$119.40	$124.60	2.09%
$127.00	Sep 25	$0.06	$2.57	$2.63	$124.37	$129.63	2.11%
$121.00	Sep 25	$3.53	$0.03	$3.56	$117.44	$124.56	2.86%
$128.00	Sep 25	$0.03	$3.53	$3.56	$124.44	$131.56	2.86%
$124.00	Sep 28	$2.30	$1.80	$4.10	$119.90	$128.10	3.29%
$125.00	Sep 28	$1.82	$2.31	$4.13	$120.87	$129.13	3.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.10% of stock, avg 8.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$127.00	$122.00	Sep 25	$0.06	$0.06	$0.12	$121.88	$127.12
$127.00	$123.00	Sep 25	$0.06	$0.14	$0.20	$122.80	$127.20
$126.00	$122.00	Sep 25	$0.16	$0.06	$0.22	$121.78	$126.22
$126.00	$123.00	Sep 25	$0.16	$0.14	$0.30	$122.70	$126.30
$125.00	$122.00	Sep 25	$0.40	$0.06	$0.46	$121.54	$125.46
$125.00	$123.00	Sep 25	$0.40	$0.14	$0.54	$122.46	$125.54
$127.00	$124.00	Sep 25	$0.06	$0.38	$0.44	$123.56	$127.44
$126.00	$124.00	Sep 25	$0.16	$0.38	$0.54	$123.46	$126.54
$125.00	$124.00	Sep 25	$0.40	$0.38	$0.78	$123.22	$125.78
$129.00	$120.00	Sep 28	$0.63	$0.54	$1.17	$118.83	$130.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 2.85, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
110/111	134/135	Oct 7	$0.74	$0.26	55%	2.85	$110.26	$134.74
113/114	134/135	Oct 7	$0.80	$0.20	49%	4.00	$113.20	$134.80
111/112	134/135	Oct 7	$0.71	$0.29	53%	2.45	$111.29	$134.71
109/110	134/135	Oct 7	$0.65	$0.35	57%	1.86	$109.35	$134.65
112/113	134/135	Oct 7	$0.68	$0.32	52%	2.12	$112.32	$134.68
115/116	132/133	Oct 5	$0.73	$0.27	46%	2.70	$115.27	$132.73
114/115	134/135	Oct 7	$0.71	$0.29	47%	2.45	$114.29	$134.71
112/113	132/133	Oct 5	$0.61	$0.39	54%	1.56	$112.39	$132.61
115/116	134/135	Oct 5	$0.61	$0.39	51%	1.56	$115.39	$134.61
115/116	133/134	Oct 5	$0.63	$0.37	49%	1.70	$115.37	$133.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 188 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$124.00	$125.00	$126.00	Sep 25	$0.24	$0.76	44%	3.17
$123.00	$124.00	$125.00	Sep 25	$0.27	$0.73	47%	2.70
$122.00	$123.00	$124.00	Sep 25	$0.16	$0.84	32%	5.25
$124.00	$125.00	$126.00	Sep 28	$0.06	$0.94	15%	15.67
$125.00	$126.00	$127.00	Sep 25	$0.14	$0.86	27%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$124.00	$125.00	$126.00	Sep 25	$0.24	$0.76	44%	3.17
$121.00	$122.00	$123.00	Sep 25	$0.05	$0.95	15%	19.00
$122.00	$123.00	$124.00	Sep 25	$0.16	$0.84	32%	5.25
$123.00	$124.00	$125.00	Sep 25	$0.28	$0.72	47%	2.57
$127.00	$128.00	$129.00	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. 150 found (best net $-6.97, 146 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$110.00	1:2	Oct 7	-$6.97	$3.03
$123.00	$124.00	1:2	Sep 25	-$0.13	$0.87
$122.00	$123.00	1:2	Sep 25	-$0.72	$0.28
$127.00	$128.00	1:2	Sep 25	$0.00	$1.00
$129.00	$130.00	1:2	Sep 25	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$126.00	$125.00	1:2	Sep 25	-$0.14	$0.86
$109.00	$105.00	1:2	Oct 7	-$0.06	$3.94
$127.00	$126.00	1:2	Sep 25	-$0.75	$0.25
$122.00	$121.00	1:2	Sep 25	$0.00	$1.00
$103.00	$100.00	1:2	Oct 7	-$0.09	$2.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 204 found (best yield 7.15%, avg 2.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$134.00	Nov 6	$8.90	0.44	7.6%	7.15%	14.74%	1	--
$135.00	Nov 6	$8.55	0.43	8.4%	6.87%	15.26%	40	15
$137.00	Nov 6	$7.95	0.41	10.0%	6.38%	16.39%	2	--
$140.00	Nov 6	$7.15	0.38	12.4%	5.74%	18.15%	14	--
$133.00	Nov 6	$9.20	0.45	6.8%	7.39%	14.18%	11	1
$141.00	Nov 6	$6.90	0.37	13.2%	5.54%	18.76%	2	--
$129.00	Nov 6	$10.65	0.50	3.6%	8.55%	12.13%	1	--
$130.00	Nov 6	$10.25	0.48	4.4%	8.23%	12.61%	34	83
$128.00	Nov 6	$11.05	0.51	2.8%	8.87%	11.65%	1	1
$145.00	Nov 6	$5.95	0.33	16.4%	4.78%	21.21%	2	--

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 428,154

Total Puts 243,433

Put/Call Ratio 0.57

Net Difference 184,721

Prior's Put/Call Breakdown

Total Calls 511,615

Total Puts 231,678

Put/Call Ratio 0.45

Net Difference 279,937

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