INTC - Options Database

INTC

INTEL CORP

$124.51 -2.26%

(9/25 14:00) ◀

Friday, September 25, 2026 (3:00pm)

▶ (9/25 15:14)

◀ 9/25 15:00 ▶

Option Volume

Detail

ℹ

Current (09/25 3:00pm) 842,913

Calls: 539,096 (64%)

Puts: 303,817 (36%)

Prior (09/24) 969,613

Calls: 673,285 (69%)

Puts: 296,328 (31%)

Current vs Prior -13.07%

Calls: -19.93% (Calls)

Puts: +2.53% (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 -31.24%

Calls: -30.98%

Puts: -31.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 3:00pm) $335.35M

Calls: $215.21M (64%)

Puts: $120.14M (36%)

Prior (09/24) $566.70M

Calls: $495.06M (87%)

Puts: $71.63M (13%)

Current vs Prior -40.82%

Calls: -56.53%

Puts: +67.71%

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 -41.66%

Calls: -53.88%

Puts: +11.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 3:00pm) 0.56

Prior (09/24) 0.44

Current vs Prior +28.05%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -0.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 3:00pm) 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 1.06% | 3.55%1.06% | 7.43%12.73% | 24.32%

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

Current vs Prior -69.58% | -31.79%-69.58% | -13.41%-6.91% | -3.28%

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

Current vs 7-Day Avg -74.04% | -38.54%-75.59% | -15.16%+77.34% | +20.70%

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

Current vs 7-Day Eod -69.58% | -31.79%-69.58% | -13.41%-6.91% | -3.28%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.32% | 1.81%

Calls: 4.48% | 1.35%

Puts: 6.15% | 2.27%

Prior 1.30% | 3.76%

Calls: 1.30% | 3.08%

Puts: 1.30% | 4.44%

Current vs Prior +309.23% | -51.86%

Prior 7-Day Avg 5.18% | 4.56%

Calls: 4.87% | 3.99%

Puts: 5.49% | 5.13%

Current vs 7-Day Avg +2.76% | -60.29%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($215.21M). Bullish P/C ratio of 0.56.

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
15:00	BULLISH	BULLISH	BULLISH
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 792 of results (avg 2.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Sep 28	17.50	17.60	$17.55	0.6%	34	1.00	51
$100.00	Oct 16	25.35	25.50	$25.43	0.6%	584	0.91	18.1K
$100.00	Oct 2	24.60	24.75	$24.68	0.6%	116	1.00	4.6K
$100.00	Sep 25	24.45	24.60	$24.53	0.6%	347	1.00	3.7K
$100.00	Sep 28	24.45	24.60	$24.53	0.6%	26	1.00	212

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Oct 9	24.25	24.40	$24.33	0.6%	1	0.88	--
$140.00	Sep 30	15.70	15.80	$15.75	0.6%	3	0.93	24
$148.00	Sep 30	23.45	23.60	$23.53	0.6%	1	0.98	4
$146.00	Oct 16	23.25	23.40	$23.33	0.6%	1	0.80	--
$147.00	Sep 30	22.45	22.60	$22.53	0.7%	13	0.97	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 102 found (avg $0.51, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 25	0.16	0.19	$0.18	16.7%	72.3K	0.30	12.0K
$124.00	Sep 25	0.65	0.68	$0.67	4.5%	51.3K	0.71	4.1K
$135.00	Sep 28	0.10	0.12	$0.11	18.2%	702	0.05	1.8K
$134.00	Sep 28	0.13	0.15	$0.14	14.3%	462	0.06	381
$133.00	Sep 28	0.18	0.20	$0.19	10.5%	381	0.08	281

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 25	0.16	0.17	$0.17	5.9%	29.9K	0.29	2.4K
$125.00	Sep 25	0.63	0.67	$0.65	6.2%	16.9K	0.70	4.2K
$117.00	Sep 28	0.16	0.18	$0.17	11.8%	823	0.07	568
$114.00	Sep 28	0.06	0.07	$0.07	14.3%	219	0.03	994
$115.00	Sep 28	0.08	0.09	$0.09	11.1%	1.1K	0.04	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 414 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 25	24.45	24.60	$24.53	0.6%	347	1.00	3.7K
$101.00	Sep 25	23.45	23.60	$23.53	0.6%	93	1.00	531
$102.00	Sep 25	22.45	22.60	$22.53	0.7%	100	1.00	1.1K
$103.00	Sep 25	21.45	21.60	$21.53	0.7%	65	1.00	8.5K
$104.00	Sep 25	20.45	20.60	$20.53	0.7%	210	1.00	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 25	15.40	15.55	$15.48	1.0%	7	1.00	28
$145.00	Sep 25	20.40	20.55	$20.48	0.7%	3	1.00	3
$135.00	Sep 25	10.40	10.55	$10.48	1.4%	104	1.00	39
$136.00	Sep 25	11.40	11.55	$11.48	1.3%	31	1.00	78
$137.00	Sep 25	12.40	12.55	$12.48	1.2%	12	1.00	63

Most actively traded options today. High liquidity = easy entry/exit. 895 active (total vol 689.5K, top 72.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 25	0.16	0.19	$0.18	16.7%	72.3K	0.30	12.0K
$124.00	Sep 25	0.65	0.68	$0.67	4.5%	51.3K	0.71	4.1K
$126.00	Sep 25	0.04	0.05	$0.05	20.0%	33.8K	0.09	3.7K
$128.00	Sep 25	0.00	0.01	$0.01	100.0%	30.9K	0.01	3.8K
$130.00	Sep 25	0.00	0.01	$0.01	100.0%	25.7K	0.01	16.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 25	0.16	0.17	$0.17	5.9%	29.9K	0.29	2.4K
$120.00	Sep 25	0.00	0.01	$0.01	100.0%	20.6K	0.01	8.4K
$125.00	Sep 25	0.63	0.67	$0.65	6.2%	16.9K	0.70	4.2K
$123.00	Sep 25	0.03	0.04	$0.04	25.0%	16.5K	0.07	4.6K
$122.00	Sep 25	0.01	0.02	$0.02	50.0%	16.3K	0.03	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. 465 found (best R:R 0.67, avg 2.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$115.00	Nov 6	$2.40	$1.60	$2.40	72%	0.67	$113.40
$130.00	$133.00	Nov 6	$1.05	$1.95	$1.05	48%	1.86	$131.05
$137.00	$140.00	Nov 6	$0.82	$2.18	$0.82	41%	2.66	$137.82
$145.00	$148.00	Nov 6	$0.60	$2.40	$0.60	33%	4.00	$145.60
$141.00	$144.00	Nov 6	$0.73	$2.27	$0.73	37%	3.11	$141.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$110.00	Oct 7	$0.12	$0.88	$0.12	14%	7.33	$110.88
$125.00	$124.00	Sep 25	$0.48	$0.52	$0.48	70%	1.08	$124.52
$112.00	$111.00	Oct 5	$0.11	$0.89	$0.11	13%	8.09	$111.89
$110.00	$109.00	Oct 7	$0.11	$0.89	$0.11	12%	8.09	$109.89
$113.00	$112.00	Oct 7	$0.16	$0.84	$0.16	17%	5.25	$112.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 0.32, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$126.00	Sep 25	$0.13	$0.13	$0.87	70%	0.15	$125.13
$126.00	$127.00	Sep 28	$0.33	$0.33	$0.67	61%	0.49	$126.33
$144.00	$145.00	Oct 7	$0.11	$0.11	$0.89	86%	0.12	$144.11
$136.00	$137.00	Oct 5	$0.18	$0.18	$0.82	79%	0.22	$136.18
$140.00	$141.00	Oct 5	$0.12	$0.12	$0.88	85%	0.14	$140.12

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
$115.00	$113.00	Nov 6	$0.82	$0.82	$1.18	67%	0.69	$114.18
$107.00	$105.00	Nov 6	$0.57	$0.57	$1.43	77%	0.40	$106.43
$124.00	$123.00	Nov 6	$0.58	$0.58	$0.42	56%	1.38	$123.42
$122.00	$121.00	Nov 6	$0.55	$0.55	$0.45	58%	1.22	$121.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.55, cheapest $1.55)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Sep 25	Sep 28	$1.55	63.4%	43.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Sep 25	Sep 28	$1.55	63.4%	43.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 0.67% of stock, avg 10.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$124.00	Sep 25	$0.67	$0.17	$0.84	$123.16	$124.84	0.67%
$125.00	Sep 25	$0.18	$0.65	$0.83	$124.17	$125.83	0.67%
$126.00	Sep 25	$0.05	$1.52	$1.57	$124.43	$127.57	1.26%
$123.00	Sep 25	$1.56	$0.04	$1.60	$121.40	$124.60	1.29%
$127.00	Sep 25	$0.02	$2.49	$2.51	$124.49	$129.51	2.02%
$122.00	Sep 25	$2.53	$0.02	$2.55	$119.45	$124.55	2.05%
$128.00	Sep 25	$0.01	$3.47	$3.48	$124.52	$131.48	2.79%
$121.00	Sep 25	$3.53	$0.01	$3.54	$117.46	$124.54	2.84%
$124.00	Sep 28	$2.22	$1.69	$3.91	$120.09	$127.91	3.14%
$125.00	Sep 28	$1.73	$2.20	$3.93	$121.07	$128.93	3.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.07% of stock, avg 9.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$126.00	$123.00	Sep 25	$0.05	$0.04	$0.09	$122.91	$126.09
$126.00	$124.00	Sep 25	$0.05	$0.17	$0.22	$123.78	$126.22
$125.00	$123.00	Sep 25	$0.18	$0.04	$0.22	$122.78	$125.22
$125.00	$124.00	Sep 25	$0.18	$0.17	$0.35	$123.65	$125.35
$129.00	$120.00	Sep 28	$0.57	$0.48	$1.05	$118.95	$130.05
$129.00	$121.00	Sep 28	$0.57	$0.67	$1.24	$119.76	$130.24
$128.00	$120.00	Sep 28	$0.76	$0.48	$1.24	$118.76	$129.24
$128.00	$121.00	Sep 28	$0.76	$0.67	$1.43	$119.57	$129.43
$129.00	$122.00	Sep 28	$0.57	$0.93	$1.50	$120.50	$130.50
$127.00	$120.00	Sep 28	$1.00	$0.48	$1.48	$118.52	$128.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 1.04, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
113/114	132/133	Oct 7	$0.51	$0.49	47%	1.04	$113.49	$132.51
116/117	132/133	Oct 7	$0.58	$0.42	40%	1.38	$116.42	$132.58
108/109	132/133	Oct 7	$0.42	$0.58	56%	0.72	$108.58	$132.42
113/114	135/136	Oct 7	$0.44	$0.56	54%	0.79	$113.56	$135.44
116/117	135/136	Oct 7	$0.51	$0.49	46%	1.04	$116.49	$135.51
108/109	135/136	Oct 7	$0.35	$0.65	62%	0.54	$108.65	$135.35
113/114	134/135	Oct 7	$0.45	$0.55	52%	0.82	$113.55	$134.45
113/114	133/134	Oct 7	$0.47	$0.53	50%	0.89	$113.53	$133.47
116/117	134/135	Oct 7	$0.52	$0.48	44%	1.08	$116.48	$134.52
108/109	134/135	Oct 7	$0.36	$0.64	60%	0.56	$108.64	$134.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$122.00	$123.00	$124.00	Sep 25	$0.08	$0.92	28%	11.50
$124.00	$125.00	$126.00	Sep 25	$0.36	$0.64	63%	1.78
$125.00	$126.00	$127.00	Sep 25	$0.10	$0.90	27%	9.00
$123.00	$124.00	$125.00	Sep 25	$0.40	$0.60	63%	1.50
$122.00	$123.00	$124.00	Sep 28	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$123.00	$124.00	$125.00	Sep 25	$0.35	$0.65	62%	1.86
$125.00	$126.00	$127.00	Sep 25	$0.10	$0.90	27%	9.00
$124.00	$125.00	$126.00	Sep 25	$0.39	$0.61	62%	1.56
$122.00	$123.00	$124.00	Sep 25	$0.11	$0.89	26%	8.09
$126.00	$128.00	$130.00	Oct 5	$0.12	$1.88	12%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-0.55, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$122.00	$123.00	1:2	Sep 25	-$0.59	$0.41
$127.00	$128.00	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	-$0.01	$1.99
$136.00	$137.00	1:2	Sep 28	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$127.00	$126.00	1:2	Sep 25	-$0.55	$0.45
$123.00	$122.00	1:2	Sep 25	$0.00	$1.00
$122.00	$121.00	1:2	Sep 25	$0.00	$1.00
$106.00	$105.00	1:2	Sep 28	$0.00	$1.00
$101.00	$100.00	1:2	Sep 28	$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 7.51%, avg 2.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$133.00	Nov 6	$9.35	0.45	6.8%	7.51%	14.33%	12	1
$134.00	Nov 6	$9.00	0.44	7.6%	7.23%	14.85%	2	--
$137.00	Nov 6	$8.05	0.41	10.0%	6.47%	16.50%	2	--
$135.00	Nov 6	$8.65	0.43	8.4%	6.95%	15.37%	42	15
$140.00	Nov 6	$7.25	0.38	12.4%	5.82%	18.26%	15	--
$141.00	Nov 6	$7.00	0.37	13.2%	5.62%	18.87%	2	--
$130.00	Nov 6	$10.40	0.48	4.4%	8.35%	12.76%	34	83
$129.00	Nov 6	$10.75	0.50	3.6%	8.63%	12.24%	2	--
$128.00	Nov 6	$11.15	0.51	2.8%	8.96%	11.76%	1	1
$144.00	Nov 6	$6.30	0.34	15.7%	5.06%	20.71%	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 539,096

Total Puts 303,817

Put/Call Ratio 0.56

Net Difference 235,279

Prior's Put/Call Breakdown

Total Calls 673,285

Total Puts 296,328

Put/Call Ratio 0.44

Net Difference 376,957

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