INTC - Options Database

INTC

INTEL CORP

$124.31 -2.42%

(9/25 13:00) ◀

Friday, September 25, 2026 (2:00pm)

▶ (9/25 15:00)

◀ 9/25 14:00 ▶

Option Volume

Detail

ℹ

Current (09/25 2:00pm) 765,656

Calls: 484,730 (63%)

Puts: 280,926 (37%)

Prior (09/24) 864,042

Calls: 600,257 (69%)

Puts: 263,785 (31%)

Current vs Prior -11.39%

Calls: -19.25% (Calls)

Puts: +6.50% (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 -37.54%

Calls: -37.94%

Puts: -36.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 2:00pm) $299.93M

Calls: $189.22M (63%)

Puts: $110.70M (37%)

Prior (09/24) $486.94M

Calls: $417.31M (86%)

Puts: $69.63M (14%)

Current vs Prior -38.41%

Calls: -54.66%

Puts: +58.99%

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 -47.82%

Calls: -59.45%

Puts: +2.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 2:00pm) 0.58

Prior (09/24) 0.44

Current vs Prior +31.88%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +2.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 2:00pm) 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 1.27% | 3.64%1.27% | 7.52%12.84% | 24.33%

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

Current vs Prior -63.53% | -30.14%-63.53% | -12.34%-6.11% | -3.22%

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

Current vs 7-Day Avg -68.88% | -37.04%-70.73% | -14.11%+78.86% | +20.78%

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

Current vs 7-Day Eod -63.53% | -30.14%-63.53% | -12.34%-6.11% | -3.22%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.54% | 2.43%

Calls: 4.62% | 2.33%

Puts: 6.45% | 2.53%

Prior 1.30% | 3.76%

Calls: 1.30% | 3.08%

Puts: 1.30% | 4.44%

Current vs Prior +326.15% | -35.37%

Prior 7-Day Avg 5.18% | 4.56%

Calls: 4.87% | 3.99%

Puts: 5.49% | 5.13%

Current vs 7-Day Avg +7.01% | -46.69%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($189.22M). Bullish P/C ratio of 0.58. P/C ratio rising 32% - 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
14:00	BULLISH	BULLISH	BULLISH
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 778 of results (avg 2.6%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 28	24.25	24.35	$24.30	0.4%	26	1.00	212
$102.00	Sep 28	22.25	22.35	$22.30	0.4%	23	1.00	53
$105.00	Sep 30	19.35	19.45	$19.40	0.5%	22	0.98	124
$100.00	Oct 9	24.70	24.85	$24.78	0.6%	15	0.96	728
$100.00	Oct 2	24.35	24.50	$24.43	0.6%	116	0.98	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Sep 30	21.75	21.85	$21.80	0.5%	1	1.00	2
$149.00	Oct 16	26.15	26.30	$26.23	0.6%	2	0.82	--
$149.00	Oct 9	25.40	25.55	$25.48	0.6%	2	0.87	--
$149.00	Oct 2	24.80	24.95	$24.88	0.6%	5	0.93	--
$148.00	Sep 30	23.70	23.85	$23.78	0.6%	1	1.00	4

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 100 found (avg $0.51, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Sep 25	0.07	0.08	$0.08	12.5%	29.8K	0.11	3.7K
$125.00	Sep 25	0.21	0.23	$0.22	9.1%	61.5K	0.28	12.0K
$124.00	Sep 25	0.63	0.66	$0.65	4.6%	47.5K	0.59	4.1K
$135.00	Sep 28	0.10	0.12	$0.11	18.2%	683	0.04	1.8K
$134.00	Sep 28	0.13	0.15	$0.14	14.3%	451	0.06	381

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 25	0.33	0.35	$0.34	5.9%	27.4K	0.41	2.4K
$125.00	Sep 25	0.90	0.96	$0.93	6.5%	15.8K	0.72	4.2K
$117.00	Sep 28	0.18	0.20	$0.19	10.5%	786	0.08	568
$115.00	Sep 28	0.09	0.10	$0.10	10.0%	844	0.04	1.3K
$118.00	Sep 28	0.26	0.27	$0.27	3.7%	596	0.10	377

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 411 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 28	24.25	24.35	$24.30	0.4%	26	1.00	212
$101.00	Sep 28	23.25	23.40	$23.33	0.6%	8	1.00	41
$102.00	Sep 28	22.25	22.35	$22.30	0.4%	23	1.00	53
$103.00	Sep 28	21.25	21.40	$21.33	0.7%	15	1.00	84
$104.00	Sep 28	20.25	20.40	$20.33	0.7%	12	1.00	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Sep 25	3.65	3.80	$3.72	4.0%	439	1.00	798
$129.00	Sep 25	4.65	4.80	$4.72	3.2%	125	1.00	117
$130.00	Sep 25	5.65	5.80	$5.73	2.6%	2.3K	1.00	1.1K
$131.00	Sep 25	6.65	6.80	$6.73	2.2%	40	1.00	30
$132.00	Sep 25	7.65	7.80	$7.73	1.9%	59	1.00	54

Most actively traded options today. High liquidity = easy entry/exit. 887 active (total vol 632.6K, top 61.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 25	0.21	0.23	$0.22	9.1%	61.5K	0.28	12.0K
$124.00	Sep 25	0.63	0.66	$0.65	4.6%	47.5K	0.59	4.1K
$128.00	Sep 25	0.01	0.02	$0.02	50.0%	30.6K	0.02	3.8K
$126.00	Sep 25	0.07	0.08	$0.08	12.5%	29.8K	0.11	3.7K
$130.00	Sep 25	0.00	0.01	$0.01	100.0%	25.5K	0.01	16.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 25	0.33	0.35	$0.34	5.9%	27.4K	0.41	2.4K
$120.00	Sep 25	0.00	0.01	$0.01	100.0%	20.6K	0.01	8.4K
$122.00	Sep 25	0.03	0.04	$0.04	25.0%	16.0K	0.06	4.2K
$123.00	Sep 25	0.09	0.12	$0.11	27.3%	15.9K	0.16	4.6K
$125.00	Sep 25	0.90	0.96	$0.93	6.5%	15.8K	0.72	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. 464 found (best R:R 0.63, avg 2.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$115.00	Nov 6	$2.45	$1.55	$2.45	72%	0.63	$113.45
$130.00	$133.00	Nov 6	$1.03	$1.97	$1.03	48%	1.91	$131.03
$141.00	$144.00	Nov 6	$0.70	$2.30	$0.70	36%	3.29	$141.70
$137.00	$140.00	Nov 6	$0.82	$2.18	$0.82	40%	2.66	$137.82
$145.00	$148.00	Nov 6	$0.62	$2.38	$0.62	32%	3.84	$145.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$112.00	$111.00	Oct 5	$0.11	$0.89	$0.11	13%	8.09	$111.89
$112.00	$111.00	Oct 7	$0.14	$0.86	$0.14	16%	6.14	$111.86
$125.00	$124.00	Sep 25	$0.59	$0.41	$0.59	72%	0.69	$124.41
$115.00	$114.00	Sep 30	$0.11	$0.89	$0.11	13%	8.09	$114.89
$114.00	$113.00	Oct 5	$0.16	$0.84	$0.16	17%	5.25	$113.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 331 found (best R:R 0.33, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$126.00	Sep 25	$0.14	$0.14	$0.86	72%	0.16	$125.14
$128.00	$129.00	Sep 28	$0.19	$0.19	$0.81	76%	0.23	$128.19
$126.00	$127.00	Sep 28	$0.31	$0.31	$0.69	63%	0.45	$126.31
$127.00	$128.00	Sep 28	$0.24	$0.24	$0.76	70%	0.32	$127.24
$140.00	$141.00	Oct 7	$0.15	$0.15	$0.85	82%	0.18	$140.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.24	$1.24	$3.76	79%	0.33	$103.76
$115.00	$113.00	Nov 6	$0.85	$0.85	$1.15	67%	0.74	$114.15
$107.00	$105.00	Nov 6	$0.62	$0.62	$1.38	77%	0.45	$106.38
$121.00	$120.00	Nov 6	$0.53	$0.53	$0.47	59%	1.13	$120.47
$123.00	$122.00	Nov 6	$0.55	$0.55	$0.45	57%	1.22	$122.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.50, cheapest $1.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$124.00	Sep 25	Sep 28	$1.50	60.7%	43.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$124.00	Sep 25	Sep 28	$1.51	60.7%	43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 0.80% of stock, avg 10.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$124.00	Sep 25	$0.65	$0.34	$0.99	$123.01	$124.99	0.80%
$125.00	Sep 25	$0.22	$0.93	$1.15	$123.85	$126.15	0.93%
$123.00	Sep 25	$1.39	$0.11	$1.50	$121.50	$124.50	1.21%
$126.00	Sep 25	$0.08	$1.78	$1.86	$124.14	$127.86	1.50%
$122.00	Sep 25	$2.32	$0.04	$2.36	$119.64	$124.36	1.90%
$127.00	Sep 25	$0.04	$2.74	$2.78	$124.22	$129.78	2.24%
$121.00	Sep 25	$3.30	$0.02	$3.32	$117.68	$124.32	2.67%
$128.00	Sep 25	$0.02	$3.72	$3.74	$124.26	$131.74	3.01%
$124.00	Sep 28	$2.15	$1.85	$4.00	$120.00	$128.00	3.22%
$125.00	Sep 28	$1.67	$2.37	$4.04	$120.96	$129.04	3.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.06% of stock, avg 8.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$127.00	$122.00	Sep 25	$0.04	$0.04	$0.08	$121.92	$127.08
$126.00	$122.00	Sep 25	$0.08	$0.04	$0.12	$121.88	$126.12
$127.00	$123.00	Sep 25	$0.04	$0.11	$0.15	$122.85	$127.15
$126.00	$123.00	Sep 25	$0.08	$0.11	$0.19	$122.81	$126.19
$125.00	$122.00	Sep 25	$0.22	$0.04	$0.26	$121.74	$125.26
$125.00	$123.00	Sep 25	$0.22	$0.11	$0.33	$122.67	$125.33
$127.00	$124.00	Sep 25	$0.04	$0.34	$0.38	$123.62	$127.38
$126.00	$124.00	Sep 25	$0.08	$0.34	$0.42	$123.58	$126.42
$125.00	$124.00	Sep 25	$0.22	$0.34	$0.56	$123.44	$125.56
$129.00	$120.00	Sep 28	$0.55	$0.55	$1.10	$118.90	$130.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 1.38, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
119/120	133/134	Oct 5	$0.58	$0.42	39%	1.38	$119.42	$133.58
112/113	133/134	Oct 7	$0.45	$0.55	52%	0.82	$112.55	$133.45
112/113	134/135	Oct 7	$0.43	$0.57	54%	0.75	$112.57	$134.43
112/113	132/133	Oct 7	$0.47	$0.53	50%	0.89	$112.53	$132.47
117/118	133/134	Oct 5	$0.51	$0.49	45%	1.04	$117.49	$133.51
118/119	133/134	Oct 5	$0.54	$0.46	42%	1.17	$118.46	$133.54
119/120	131/132	Oct 5	$0.62	$0.38	34%	1.63	$119.38	$131.62
116/117	133/134	Oct 5	$0.48	$0.52	48%	0.92	$116.52	$133.48
119/120	134/135	Oct 2	$0.51	$0.49	45%	1.04	$119.49	$134.51
114/115	134/135	Oct 9	$0.51	$0.49	45%	1.04	$114.49	$134.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 2.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$123.00	$124.00	$125.00	Sep 25	$0.31	$0.69	56%	2.23
$125.00	$126.00	$127.00	Sep 25	$0.10	$0.90	23%	9.00
$124.00	$125.00	$126.00	Sep 25	$0.29	$0.71	48%	2.45
$122.00	$123.00	$124.00	Sep 25	$0.19	$0.81	35%	4.26
$123.00	$124.00	$125.00	Sep 28	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Nov 6	$0.26	$4.74	12%	18.23
$122.00	$123.00	$124.00	Sep 25	$0.16	$0.84	35%	5.25
$124.00	$125.00	$126.00	Sep 25	$0.26	$0.74	48%	2.85
$125.00	$126.00	$127.00	Sep 28	$0.05	$0.95	14%	19.00
$126.00	$128.00	$130.00	Oct 5	$0.10	$1.90	12%	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. 154 found (best net $-7.78, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$109.00	1:2	Oct 7	-$7.78	$1.22
$122.00	$123.00	1:2	Sep 25	-$0.46	$0.54
$126.00	$127.00	1:2	Sep 25	$0.00	$1.00
$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	-$0.08	$0.92
$127.00	$126.00	1:2	Sep 25	-$0.82	$0.18
$122.00	$121.00	1:2	Sep 25	$0.00	$1.00
$108.00	$105.00	1:2	Oct 7	-$0.18	$2.82
$121.00	$120.00	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. 206 found (best yield 7.44%, avg 2.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$133.00	Nov 6	$9.25	0.45	7.0%	7.44%	14.43%	11	1
$134.00	Nov 6	$8.90	0.44	7.8%	7.16%	14.95%	1	--
$135.00	Nov 6	$8.60	0.42	8.6%	6.92%	15.52%	40	15
$137.00	Nov 6	$8.00	0.40	10.2%	6.44%	16.64%	2	--
$130.00	Nov 6	$10.25	0.48	4.6%	8.25%	12.82%	34	83
$129.00	Nov 6	$10.65	0.49	3.8%	8.57%	12.34%	1	--
$140.00	Nov 6	$7.15	0.37	12.6%	5.75%	18.37%	14	--
$128.00	Nov 6	$11.05	0.51	3.0%	8.89%	11.86%	1	1
$141.00	Nov 6	$6.90	0.36	13.4%	5.55%	18.98%	2	--
$144.00	Nov 6	$6.20	0.34	15.8%	4.99%	20.83%	10	--

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 484,730

Total Puts 280,926

Put/Call Ratio 0.58

Net Difference 203,804

Prior's Put/Call Breakdown

Total Calls 600,257

Total Puts 263,785

Put/Call Ratio 0.44

Net Difference 336,472

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