INTC - Options Database

INTC

INTEL CORP

$121.45 +11.83%

(9/18 18:37) ◀

Monday, September 21, 2026 (3:31pm)

▶ (9/21 16:00)

◀ 9/21 15:31 ▶

Option Volume

Detail

ℹ

Current (09/21) 2,104,643

Calls: 1,294,251 (61%)

Puts: 810,392 (39%)

Prior (09/18) 950,753

Calls: 584,873 (62%)

Puts: 365,880 (38%)

Current vs Prior +121.37%

Calls: +121.29% (Calls)

Puts: +121.49% (Puts)

Prior 7-Day Total 4,748,523

Calls: 2,988,566 (63%)

Puts: 1,759,957 (37%)

Prior 7-Day Average 791,420

Calls: 426,938 (63%)

Puts: 251,422 (37%)

Current vs Prior 7-Day Avg +165.93%

Calls: +203.15%

Puts: +222.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $1.06B

Calls: $882.41M (83%)

Puts: $177.33M (17%)

Prior (09/18) $322.27M

Calls: $237.98M (74%)

Puts: $84.29M (26%)

Current vs Prior +228.83%

Calls: +270.80%

Puts: +110.37%

Prior 7-Day Total $1.39B

Calls: $941.81M (68%)

Puts: $452.43M (32%)

Prior 7-Day Average $232.37M

Calls: $134.54M (68%)

Puts: $64.63M (32%)

Current vs Prior 7-Day Avg +356.05%

Calls: +555.85%

Puts: +174.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.63

Prior (09/18) 0.63

Current vs Prior +0.09%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +4.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 5,589,127

Calls: 2,879,235 (52%)

Puts: 2,709,892 (48%)

Prior (09/18) 5,031,257

Calls: 2,974,522 (59%)

Puts: 2,056,735 (41%)

Current vs Prior +11.09%

Prior 7-Day Total 30,552,967

Calls: 17,256,753 (56%)

Puts: 13,296,214 (44%)

Prior 7-Day Average 5,092,161

Calls: 2,876,125 (56%)

Puts: 2,216,035 (44%)

Current vs Prior 7-Day Avg +9.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)

Current 0.99% | 4.96%6.92% | 10.23%0.99% | 16.29%

Prior 3.60% | 5.68%0.95% | 7.34%0.95% | 16.00%

Current vs Prior -72.56% | -12.75%+629.27% | +39.46%+4.19% | +1.77%

Prior 7-Day Avg 3.42% | 5.46%3.70% | 8.15%3.82% | 16.25%

Current vs 7-Day Avg -71.13% | -9.19%+86.98% | +25.52%-74.16% | +0.22%

Prior 7-Day Eod 3.60% | 5.68%0.95% | 7.34%0.95% | 16.00%

Current vs 7-Day Eod -72.56% | -12.75%+629.27% | +39.46%+4.19% | +1.77%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.82% | 2.50%

Calls: 10.71% | 2.66%

Puts: 10.94% | 2.33%

Prior 5.13% | 9.28%

Calls: 4.88% | 7.86%

Puts: 5.38% | 10.70%

Current vs Prior +110.92% | -73.06%

Prior 7-Day Avg 4.77% | 4.20%

Calls: 4.89% | 4.00%

Puts: 4.65% | 4.39%

Current vs 7-Day Avg +126.91% | -40.43%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($882.41M) vs puts ($177.33M). Massive premium surge with dollar volume up 229% vs prior. Dollar volume significantly above 7-day average (356% higher). Unusually high activity with volume up 121% vs prior - elevated interest.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg 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 622 of results (avg 2.5%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 2	22.90	23.00	$22.95	0.4%	76	0.95	370
$101.00	Sep 30	20.80	20.90	$20.85	0.5%	2	0.93	85
$102.00	Sep 30	19.85	19.95	$19.90	0.5%	11	0.93	115
$102.00	Sep 25	19.60	19.70	$19.65	0.5%	123	0.97	1.3K
$97.50	Oct 16	25.25	25.40	$25.33	0.6%	257	0.91	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 30	23.90	24.05	$23.98	0.6%	21	0.91	--
$145.00	Sep 25	23.60	23.75	$23.68	0.6%	105	1.00	--
$136.00	Sep 23	14.60	14.70	$14.65	0.7%	35	0.96	1
$135.00	Sep 25	14.10	14.20	$14.15	0.7%	42	0.86	2
$140.00	Oct 9	20.50	20.65	$20.58	0.7%	56	0.78	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.47, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 21	0.10	0.12	$0.11	18.2%	73.8K	0.26	79
$121.00	Sep 21	0.53	0.59	$0.56	10.7%	42.4K	0.78	148
$140.00	Sep 23	0.05	0.06	$0.06	16.7%	7.3K	0.02	125
$136.00	Sep 23	0.13	0.15	$0.14	14.3%	786	0.04	1
$137.00	Sep 23	0.11	0.12	$0.12	8.3%	1.2K	0.04	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 21	0.60	0.67	$0.64	10.9%	61.2K	0.74	7
$109.00	Sep 23	0.11	0.12	$0.12	8.3%	726	0.04	650
$110.00	Sep 23	0.15	0.16	$0.16	6.3%	3.3K	0.05	352
$111.00	Sep 23	0.19	0.20	$0.20	5.0%	932	0.06	244
$106.00	Sep 23	0.05	0.06	$0.06	16.7%	872	0.02	594

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 347 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Sep 21	23.40	23.55	$23.48	0.6%	84	1.00	252
$99.00	Sep 21	22.40	22.55	$22.48	0.7%	95	1.00	951
$100.00	Sep 21	21.40	21.55	$21.48	0.7%	422	1.00	929
$101.00	Sep 21	20.40	20.55	$20.48	0.7%	40	1.00	278
$102.00	Sep 21	19.40	19.55	$19.48	0.8%	148	1.00	854

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 25	23.60	23.75	$23.68	0.6%	105	1.00	--
$140.00	Sep 21	18.45	18.60	$18.52	0.8%	54	1.00	--
$133.00	Sep 21	11.45	11.60	$11.52	1.3%	106	1.00	--
$135.00	Sep 21	13.45	13.60	$13.52	1.1%	65	1.00	--
$130.00	Sep 21	8.45	8.60	$8.52	1.8%	617	0.99	13

Most actively traded options today. High liquidity = easy entry/exit. 703 active (total vol 1.6M, top 86.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 21	0.00	0.01	$0.01	100.0%	86.1K	0.01	815
$122.00	Sep 21	0.10	0.12	$0.11	18.2%	73.8K	0.26	79
$123.00	Sep 21	0.02	0.03	$0.03	33.3%	63.1K	0.06	561
$124.00	Sep 21	0.00	0.01	$0.01	100.0%	51.5K	0.01	479
$120.00	Sep 21	1.40	1.54	$1.47	9.5%	47.8K	0.95	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 21	0.60	0.67	$0.64	10.9%	61.2K	0.74	7
$120.00	Sep 21	0.01	0.02	$0.02	50.0%	57.6K	0.04	8
$121.00	Sep 21	0.08	0.11	$0.10	30.0%	55.0K	0.21	3
$123.00	Sep 21	1.50	1.60	$1.55	6.5%	45.0K	0.94	13
$119.00	Sep 21	0.00	0.01	$0.01	100.0%	23.6K	0.01	7

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. 346 found (best R:R 1.38, avg 2.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$125.00	Oct 30	$2.10	$2.90	$2.10	57%	1.38	$122.10
$130.00	$135.00	Oct 30	$1.50	$3.50	$1.50	45%	2.33	$131.50
$125.00	$130.00	Oct 30	$1.80	$3.20	$1.80	51%	1.78	$126.80
$135.00	$140.00	Oct 30	$1.25	$3.75	$1.25	39%	3.00	$136.25
$140.00	$145.00	Oct 30	$1.03	$3.97	$1.03	34%	3.85	$141.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$107.00	Sep 30	$0.11	$0.89	$0.11	13%	8.09	$107.89
$115.00	$114.00	Sep 23	$0.13	$0.87	$0.13	16%	6.69	$114.87
$111.00	$110.00	Sep 25	$0.11	$0.89	$0.11	12%	8.09	$110.89
$110.00	$109.00	Sep 28	$0.12	$0.88	$0.12	13%	7.33	$109.88
$113.00	$112.00	Sep 25	$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. 235 found (best R:R 0.42, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$145.00	Sep 25	$0.18	$0.18	$4.82	93%	0.04	$140.18
$130.00	$131.00	Sep 23	$0.10	$0.10	$0.90	86%	0.11	$130.10
$134.00	$135.00	Sep 25	$0.11	$0.11	$0.89	85%	0.12	$134.11
$126.00	$127.00	Sep 30	$0.35	$0.35	$0.65	61%	0.54	$126.35
$129.00	$130.00	Sep 23	$0.12	$0.12	$0.88	83%	0.14	$129.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$110.00	Oct 5	$1.48	$1.48	$3.52	69%	0.42	$113.52
$120.00	$115.00	Oct 5	$2.13	$2.13	$2.87	56%	0.74	$117.87
$110.00	$105.00	Oct 5	$0.89	$0.89	$4.11	80%	0.22	$109.11
$105.00	$100.00	Oct 5	$0.50	$0.50	$4.50	88%	0.11	$104.50
$114.00	$113.00	Oct 30	$0.48	$0.48	$0.52	65%	0.92	$113.52

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 0.54% of stock, avg 10.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$121.00	Sep 21	$0.56	$0.10	$0.66	$120.34	$121.66	0.54%
$122.00	Sep 21	$0.11	$0.64	$0.75	$121.25	$122.75	0.62%
$120.00	Sep 21	$1.47	$0.02	$1.49	$118.51	$121.49	1.23%
$123.00	Sep 21	$0.03	$1.55	$1.58	$121.42	$124.58	1.30%
$119.00	Sep 21	$2.47	$0.01	$2.48	$116.52	$121.48	2.04%
$124.00	Sep 21	$0.01	$2.56	$2.57	$121.43	$126.57	2.12%
$118.00	Sep 21	$3.47	$0.01	$3.48	$114.52	$121.48	2.87%
$125.00	Sep 21	$0.01	$3.53	$3.54	$121.46	$128.54	2.91%
$117.00	Sep 21	$4.47	$0.01	$4.48	$112.52	$121.48	3.69%
$126.00	Sep 21	$0.01	$4.53	$4.54	$121.46	$130.54	3.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.11% of stock, avg 7.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$123.00	$121.00	Sep 21	$0.03	$0.10	$0.13	$120.87	$123.13
$122.00	$121.00	Sep 21	$0.11	$0.10	$0.21	$120.79	$122.21
$145.00	$100.00	Oct 5	$1.03	$0.48	$1.51	$98.49	$146.51
$145.00	$105.00	Oct 5	$1.03	$0.98	$2.01	$102.99	$147.01
$140.00	$100.00	Oct 5	$1.52	$0.48	$2.00	$98.00	$142.00
$126.00	$117.00	Sep 23	$1.20	$1.00	$2.20	$114.80	$128.20
$126.00	$118.00	Sep 23	$1.20	$1.29	$2.49	$115.51	$128.49
$140.00	$105.00	Oct 5	$1.52	$0.98	$2.50	$102.50	$142.50
$125.00	$117.00	Sep 23	$1.46	$1.00	$2.46	$114.54	$127.46
$125.00	$118.00	Sep 23	$1.46	$1.29	$2.75	$115.25	$127.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 1.04, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
117/118	131/132	Sep 25	$0.51	$0.49	45%	1.04	$117.49	$131.51
115/116	129/130	Sep 30	$0.59	$0.41	37%	1.44	$115.41	$129.59
117/118	130/131	Sep 25	$0.53	$0.47	43%	1.13	$117.47	$130.53
117/118	130/131	Sep 23	$0.39	$0.61	56%	0.64	$117.61	$130.39
113/114	129/130	Sep 30	$0.53	$0.47	42%	1.13	$113.47	$129.53
112/113	130/131	Oct 2	$0.53	$0.47	42%	1.13	$112.47	$130.53
112/113	131/132	Oct 2	$0.51	$0.49	44%	1.04	$112.49	$131.51
117/118	128/129	Sep 25	$0.58	$0.42	37%	1.38	$117.42	$128.58
118/119	130/131	Sep 23	$0.44	$0.56	51%	0.79	$118.56	$130.44
117/118	129/130	Sep 25	$0.55	$0.45	40%	1.22	$117.45	$129.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 1.70, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$121.00	$122.00	$123.00	Sep 21	$0.37	$0.63	72%	1.70
$130.00	$135.00	$140.00	Oct 9	$0.30	$4.70	15%	15.67
$135.00	$140.00	$145.00	Sep 30	$0.21	$4.79	11%	22.81
$130.00	$135.00	$140.00	Sep 30	$0.35	$4.65	16%	13.29
$130.00	$135.00	$140.00	Sep 28	$0.35	$4.65	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$121.00	$122.00	$123.00	Sep 21	$0.37	$0.63	73%	1.70
$130.00	$135.00	$140.00	Sep 28	$0.30	$4.70	16%	15.67
$125.00	$130.00	$135.00	Oct 5	$0.42	$4.58	20%	10.90
$135.00	$140.00	$145.00	Sep 30	$0.20	$4.80	11%	24.00
$130.00	$135.00	$140.00	Oct 23	$0.22	$4.78	12%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-0.39, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Sep 28	-$0.18	$4.82
$119.00	$120.00	1:2	Sep 21	-$0.47	$0.53
$130.00	$135.00	1:2	Sep 30	-$0.57	$4.43
$135.00	$140.00	1:2	Sep 28	-$0.11	$4.89
$135.00	$140.00	1:2	Sep 30	-$0.35	$4.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Oct 5	-$0.39	$4.61
$110.00	$105.00	1:2	Oct 5	-$0.09	$4.91
$120.00	$115.00	1:2	Oct 5	-$1.22	$3.78
$124.00	$123.00	1:2	Sep 21	-$0.54	$0.46
$120.00	$119.00	1:2	Sep 21	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 7.41%, avg 2.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Oct 30	$9.00	0.45	7.0%	7.41%	14.45%	2.2K	2.5K
$135.00	Oct 30	$7.50	0.39	11.2%	6.18%	17.33%	1.2K	2.3K
$125.00	Oct 30	$10.80	0.51	2.9%	8.89%	11.82%	14.8K	13.3K
$140.00	Oct 30	$6.25	0.34	15.3%	5.15%	20.42%	2.4K	64
$145.00	Oct 30	$5.25	0.30	19.4%	4.32%	23.71%	10.7K	4
$130.00	Oct 23	$7.75	0.43	7.0%	6.38%	13.42%	564	1.1K
$135.00	Oct 23	$6.30	0.37	11.2%	5.19%	16.34%	399	364
$125.00	Oct 23	$9.50	0.50	2.9%	7.82%	10.75%	1.2K	1.0K
$140.00	Oct 23	$5.10	0.32	15.3%	4.20%	19.47%	870	167
$145.00	Oct 23	$4.10	0.27	19.4%	3.38%	22.77%	428	40

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 1,294,251

Total Puts 810,392

Put/Call Ratio 0.63

Net Difference 483,859

Prior's Put/Call Breakdown

Total Calls 584,873

Total Puts 365,880

Put/Call Ratio 0.63

Net Difference 218,993

Prior 7-Day Put/Call Summary

Total Calls 2,988,566

Total Puts 1,759,957

Average Put/Call Ratio 0.60

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