INTC - Options Database

INTC

INTEL CORP

$121.81 +12.17%

$121.59 (-0.18%)🌙

as of 09/21 04:00 PM

(9/21 15:31) ◀

Monday, September 21, 2026 (4:00pm)

▶ (9/21 18:37)

◀ 9/21 16:00 ▶

Option Volume

Detail

ℹ

Current (09/21 4:00pm) 2,225,771

Calls: 1,376,564 (62%)

Puts: 849,207 (38%)

Prior (09/18) 950,872

Calls: 584,952 (62%)

Puts: 365,920 (38%)

Current vs Prior +134.08%

Calls: +135.33% (Calls)

Puts: +132.07% (Puts)

Prior 7-Day Total 6,377,066

Calls: 4,044,021 (63%)

Puts: 2,333,045 (37%)

Prior 7-Day Average 911,009

Calls: 577,717 (63%)

Puts: 333,292 (37%)

Current vs Prior 7-Day Avg +144.32%

Calls: +138.28%

Puts: +154.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 4:00pm) $1.12B

Calls: $940.72M (84%)

Puts: $176.40M (16%)

Prior (09/18) $322.32M

Calls: $238.02M (74%)

Puts: $84.30M (26%)

Current vs Prior +246.59%

Calls: +295.23%

Puts: +109.25%

Prior 7-Day Total $2.06B

Calls: $1.46B (71%)

Puts: $597.06M (29%)

Prior 7-Day Average $293.95M

Calls: $208.66M (71%)

Puts: $85.29M (29%)

Current vs Prior 7-Day Avg +280.04%

Calls: +350.84%

Puts: +106.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:00pm) 0.62

Prior (09/18) 0.63

Current vs Prior -1.38%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +5.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 4:00pm) 5,589,127

Calls: 2,879,235 (52%)

Puts: 2,709,892 (48%)

Prior (09/18) 6,678,672

Calls: 3,405,876 (51%)

Puts: 3,272,796 (49%)

Current vs Prior -16.31%

Prior 7-Day Total 44,170,564

Calls: 22,604,838 (51%)

Puts: 21,565,726 (49%)

Prior 7-Day Average 6,310,080

Calls: 3,229,262 (51%)

Puts: 3,080,818 (49%)

Current vs Prior 7-Day Avg -11.43%

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 0.85% | 5.00%6.86% | 10.25%0.85% | 16.25%

Prior 3.40% | 5.00%3.40% | 8.18%3.40% | 16.73%

Current vs Prior +47.01% | +37.26%+101.81% | +25.25%-74.89% | -2.83%

Prior 7-Day Avg 4.08% | 5.90%4.20% | 8.69%4.94% | 16.99%

Current vs 7-Day Avg +22.60% | +16.32%+63.23% | +17.97%-82.70% | -4.34%

Prior 7-Day Eod 3.40% | 5.00%0.95% | 7.34%0.95% | 16.00%

Current vs 7-Day Eod +47.01% | +37.26%+623.65% | +39.61%-9.97% | +1.57%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.13% | 3.59%

Calls: 4.88% | 3.46%

Puts: 5.38% | 3.72%

Prior 2.34% | 4.01%

Calls: 2.53% | 4.50%

Puts: 2.16% | 3.53%

Current vs Prior +119.23% | -10.47%

Prior 7-Day Avg 4.16% | 3.27%

Calls: 4.07% | 3.29%

Puts: 4.25% | 3.25%

Current vs 7-Day Avg +23.36% | +9.79%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($940.72M) vs puts ($176.40M). Massive premium surge with dollar volume up 247% vs prior. Dollar volume significantly above 7-day average (280% higher). Unusually high activity with volume up 134% 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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
10:00	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 550 of results (avg 4.0%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	23.30	23.50	$23.40	0.9%	4.8K	0.88	18.9K
$99.00	Sep 25	22.80	23.00	$22.90	0.9%	27	1.00	741
$99.00	Sep 21	22.65	22.85	$22.75	0.9%	95	1.00	951
$101.00	Oct 2	21.25	21.45	$21.35	0.9%	64	0.92	856
$102.00	Oct 9	20.95	21.15	$21.05	1.0%	1.8K	0.88	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 9	20.30	20.50	$20.40	1.0%	56	0.77	--
$145.00	Sep 30	23.60	23.85	$23.73	1.1%	21	0.91	--
$145.00	Oct 30	27.95	28.25	$28.10	1.1%	4	0.70	--
$145.00	Sep 25	23.25	23.50	$23.38	1.1%	105	0.96	--
$135.00	Oct 16	17.30	17.50	$17.40	1.1%	44	0.67	676

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.49, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Sep 23	0.13	0.15	$0.14	14.3%	1.4K	0.04	2
$136.00	Sep 23	0.16	0.18	$0.17	11.8%	972	0.05	1
$140.00	Sep 23	0.07	0.08	$0.08	12.5%	8.4K	0.02	125
$135.00	Sep 23	0.20	0.22	$0.21	9.5%	2.1K	0.06	59
$134.00	Sep 23	0.24	0.26	$0.25	8.0%	653	0.07	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Sep 23	0.11	0.13	$0.12	16.7%	732	0.04	650
$110.00	Sep 23	0.14	0.16	$0.15	13.3%	3.6K	0.05	352
$111.00	Sep 23	0.18	0.20	$0.19	10.5%	938	0.06	244
$112.00	Sep 23	0.24	0.26	$0.25	8.0%	1.3K	0.08	64
$107.00	Sep 23	0.07	0.08	$0.08	12.5%	376	0.02	521

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 348 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Sep 21	23.60	24.80	$24.20	5.0%	84	1.00	252
$99.00	Sep 21	22.65	22.85	$22.75	0.9%	95	1.00	951
$100.00	Sep 21	21.60	22.10	$21.85	2.3%	422	1.00	929
$101.00	Sep 21	20.65	21.55	$21.10	4.3%	40	1.00	278
$102.00	Sep 21	19.65	19.85	$19.75	1.0%	149	1.00	854

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 21	17.20	18.35	$17.77	6.5%	54	1.00	--
$133.00	Sep 21	11.15	11.35	$11.25	1.8%	111	1.00	--
$135.00	Sep 21	12.15	14.05	$13.10	14.5%	70	1.00	--
$130.00	Sep 21	7.20	9.10	$8.15	23.3%	624	0.99	13
$131.00	Sep 21	9.15	9.35	$9.25	2.2%	53	0.99	1

Most actively traded options today. High liquidity = easy entry/exit. 703 active (total vol 1.7M, 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	0.02	0.05	$0.04	75.0%	86.0K	0.22	79
$123.00	Sep 21	0.00	0.01	$0.01	100.0%	69.5K	0.02	561
$124.00	Sep 21	0.00	0.01	$0.01	100.0%	52.9K	0.01	479
$120.00	Sep 21	1.65	2.00	$1.83	19.1%	48.5K	1.00	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 21	0.14	0.35	$0.25	84.0%	62.6K	0.78	7
$120.00	Sep 21	0.00	0.01	$0.01	100.0%	58.3K	0.02	8
$121.00	Sep 21	0.00	0.01	$0.01	100.0%	56.5K	0.03	3
$123.00	Sep 21	1.05	1.34	$1.20	24.2%	46.7K	0.98	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. 348 found (best R:R 2.45, avg 2.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$135.00	Oct 30	$1.45	$3.55	$1.45	46%	2.45	$131.45
$140.00	$145.00	Oct 30	$0.92	$4.08	$0.92	34%	4.43	$140.92
$111.00	$112.00	Oct 30	$0.12	$0.88	$0.12	70%	7.33	$111.12
$102.00	$103.00	Sep 21	$0.45	$0.55	$0.45	100%	1.22	$102.45
$116.00	$117.00	Sep 21	$0.45	$0.55	$0.45	100%	1.22	$116.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$132.00	$131.00	Sep 21	$0.52	$0.48	$0.52	97%	0.92	$131.48
$128.00	$127.00	Sep 21	$0.53	$0.47	$0.53	99%	0.89	$127.47
$126.00	$125.00	Sep 21	$0.53	$0.47	$0.53	99%	0.89	$125.47
$136.00	$135.00	Sep 23	$0.52	$0.48	$0.52	95%	0.92	$135.48
$133.00	$132.00	Sep 23	$0.53	$0.47	$0.53	91%	0.89	$132.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 225 found (best R:R 0.76, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$123.00	Sep 30	$0.65	$0.65	$0.35	48%	1.86	$122.65
$124.00	$125.00	Sep 30	$0.58	$0.58	$0.42	54%	1.38	$124.58
$130.00	$131.00	Oct 2	$0.40	$0.40	$0.60	67%	0.67	$130.40
$127.00	$128.00	Oct 2	$0.43	$0.43	$0.57	60%	0.75	$127.43
$125.00	$126.00	Sep 28	$0.44	$0.44	$0.56	58%	0.79	$125.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$115.00	Oct 5	$2.16	$2.16	$2.84	57%	0.76	$117.84
$115.00	$110.00	Oct 5	$1.43	$1.43	$3.57	70%	0.40	$113.57
$121.00	$120.00	Sep 28	$0.70	$0.70	$0.30	55%	2.33	$120.30
$115.00	$114.00	Oct 30	$0.60	$0.60	$0.40	64%	1.50	$114.40
$110.00	$105.00	Oct 5	$0.85	$0.85	$4.15	80%	0.20	$109.15

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 0.24% of stock, avg 10.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$122.00	Sep 21	$0.04	$0.25	$0.29	$121.71	$122.29	0.24%
$121.00	Sep 21	$0.79	$0.01	$0.80	$120.20	$121.80	0.66%
$123.00	Sep 21	$0.01	$1.20	$1.21	$121.79	$124.21	0.99%
$120.00	Sep 21	$1.83	$0.01	$1.84	$118.16	$121.84	1.51%
$124.00	Sep 21	$0.01	$2.18	$2.19	$121.81	$126.19	1.80%
$119.00	Sep 21	$2.81	$0.01	$2.82	$116.18	$121.82	2.32%
$125.00	Sep 21	$0.01	$3.25	$3.26	$121.74	$128.26	2.68%
$118.00	Sep 21	$3.75	$0.01	$3.76	$114.24	$121.76	3.09%
$126.00	Sep 21	$0.01	$3.78	$3.79	$122.21	$129.79	3.11%
$127.00	Sep 21	$0.01	$5.25	$5.26	$121.74	$132.26	4.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 1.30% of stock, avg 7.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$145.00	$100.00	Oct 5	$1.11	$0.47	$1.58	$98.42	$146.58
$145.00	$105.00	Oct 5	$1.11	$0.94	$2.05	$102.95	$147.05
$126.00	$117.00	Sep 23	$1.26	$0.94	$2.20	$114.80	$128.20
$126.00	$118.00	Sep 23	$1.26	$1.20	$2.46	$115.54	$128.46
$140.00	$100.00	Oct 5	$1.72	$0.47	$2.19	$97.81	$142.19
$125.00	$117.00	Sep 23	$1.55	$0.94	$2.49	$114.51	$127.49
$140.00	$105.00	Oct 5	$1.72	$0.94	$2.66	$102.34	$142.66
$126.00	$119.00	Sep 23	$1.26	$1.52	$2.78	$116.22	$128.78
$125.00	$118.00	Sep 23	$1.55	$1.20	$2.75	$115.25	$127.75
$125.00	$119.00	Sep 23	$1.55	$1.52	$3.07	$115.93	$128.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 1.22, avg credit $0.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
105/106	130/131	Oct 2	$0.55	$0.45	55%	1.22	$105.45	$130.55
114/115	129/130	Sep 30	$0.70	$0.30	40%	2.33	$114.30	$129.70
111/112	130/131	Oct 2	$0.65	$0.35	44%	1.86	$111.35	$130.65
112/113	130/131	Oct 2	$0.67	$0.33	42%	2.03	$112.33	$130.67
109/110	130/131	Oct 2	$0.60	$0.40	48%	1.50	$109.40	$130.60
110/111	130/131	Oct 2	$0.62	$0.38	46%	1.63	$110.38	$130.62
107/108	130/131	Oct 2	$0.56	$0.44	52%	1.27	$107.44	$130.56
108/109	130/131	Oct 2	$0.57	$0.43	50%	1.33	$108.43	$130.57
110/111	129/130	Sep 30	$0.58	$0.42	49%	1.38	$110.42	$129.58
115/116	129/130	Sep 30	$0.70	$0.30	36%	2.33	$115.30	$129.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 218 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 5	$0.08	$4.92	12%	61.50
$120.00	$121.00	$122.00	Sep 21	$0.29	$0.71	78%	2.45
$130.00	$135.00	$140.00	Sep 30	$0.27	$4.73	16%	17.52
$121.00	$122.00	$123.00	Sep 21	$0.72	$0.28	98%	0.39
$130.00	$135.00	$140.00	Sep 28	$0.36	$4.64	17%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$121.00	$122.00	Sep 21	$0.24	$0.76	76%	3.17
$130.00	$135.00	$140.00	Sep 30	$0.21	$4.79	16%	22.81
$125.00	$130.00	$135.00	Oct 5	$0.32	$4.68	20%	14.62
$125.00	$130.00	$135.00	Oct 9	$0.30	$4.70	18%	15.67
$121.00	$122.00	$123.00	Sep 21	$0.71	$0.29	95%	0.41

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 $-0.22, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Sep 28	-$0.23	$4.77
$130.00	$135.00	1:2	Sep 30	-$0.73	$4.27
$135.00	$140.00	1:2	Sep 28	-$0.16	$4.84
$135.00	$140.00	1:2	Sep 30	-$0.37	$4.63
$140.00	$145.00	1:2	Sep 30	-$0.22	$4.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$124.00	$123.00	1:2	Sep 21	-$0.22	$0.78
$115.00	$110.00	1:2	Oct 5	-$0.36	$4.64
$120.00	$115.00	1:2	Oct 5	-$1.06	$3.94
$110.00	$105.00	1:2	Oct 5	-$0.09	$4.91
$105.00	$100.00	1:2	Oct 5	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 7.47%, avg 2.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Oct 30	$9.10	0.46	6.7%	7.47%	14.19%	2.3K	2.5K
$125.00	Oct 30	$11.00	0.52	2.6%	9.03%	11.65%	15.5K	13.3K
$135.00	Oct 30	$7.35	0.40	10.8%	6.03%	16.86%	1.3K	2.3K
$145.00	Oct 30	$5.30	0.30	19.0%	4.35%	23.39%	11.0K	4
$140.00	Oct 30	$6.05	0.34	14.9%	4.97%	19.90%	2.4K	64
$130.00	Oct 23	$7.90	0.43	6.7%	6.49%	13.21%	612	1.1K
$135.00	Oct 23	$6.40	0.37	10.8%	5.25%	16.08%	412	364
$125.00	Oct 23	$9.65	0.50	2.6%	7.92%	10.54%	1.3K	1.0K
$140.00	Oct 23	$5.20	0.32	14.9%	4.27%	19.20%	940	167
$145.00	Oct 23	$4.25	0.27	19.0%	3.49%	22.53%	489	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 1,376,564

Total Puts 849,207

Put/Call Ratio 0.62

Net Difference 527,357

Prior's Put/Call Breakdown

Total Calls 584,952

Total Puts 365,920

Put/Call Ratio 0.63

Net Difference 219,032

Prior 7-Day Put/Call Summary

Total Calls 4,044,021

Total Puts 2,333,045

Average Put/Call Ratio 0.59

Ratio Trend Falling

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