INTC - Options Database

INTC

INTEL CORP

$115.60 -6.02%

(9/28 15:00) ◀

Monday, September 28, 2026 (3:11pm)

▶

◀ 9/28 15:11

Option Volume

Detail

ℹ

Current (09/28) 1,005,035

Calls: 651,157 (65%)

Puts: 353,878 (35%)

Prior (09/25) 982,194

Calls: 629,174 (64%)

Puts: 353,020 (36%)

Current vs Prior +2.33%

Calls: +3.49% (Calls)

Puts: +0.24% (Puts)

Prior 7-Day Total 7,029,238

Calls: 4,504,218 (64%)

Puts: 2,525,020 (36%)

Prior 7-Day Average 1,171,539

Calls: 643,459 (64%)

Puts: 360,717 (36%)

Current vs Prior 7-Day Avg -14.21%

Calls: +1.20%

Puts: -1.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28) $430.59M

Calls: $228.43M (53%)

Puts: $202.16M (47%)

Prior (09/25) $364.74M

Calls: $222.75M (61%)

Puts: $141.99M (39%)

Current vs Prior +18.05%

Calls: +2.55%

Puts: +42.37%

Prior 7-Day Total $2.96B

Calls: $2.34B (79%)

Puts: $621.22M (21%)

Prior 7-Day Average $493.92M

Calls: $334.62M (79%)

Puts: $88.75M (21%)

Current vs Prior 7-Day Avg -12.82%

Calls: -31.73%

Puts: +127.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28) 0.54

Prior (09/25) 0.56

Current vs Prior -3.14%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -2.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28) 5,864,752

Calls: 3,014,833 (51%)

Puts: 2,849,919 (49%)

Prior (09/25) 4,707,070

Calls: 2,722,263 (58%)

Puts: 1,984,807 (42%)

Current vs Prior +24.59%

Prior 7-Day Total 31,643,953

Calls: 17,454,138 (55%)

Puts: 14,189,815 (45%)

Prior 7-Day Average 5,273,992

Calls: 2,909,023 (55%)

Puts: 2,364,969 (45%)

Current vs Prior 7-Day Avg +11.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/28) | Next (09/30)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 1.12% | 4.59%6.47% | 9.43%11.69% | 23.45%

Prior 3.15% | 5.46%0.20% | 6.95%12.24% | 24.29%

Current vs Prior -64.62% | -15.80%+3216.56% | +35.65%-4.49% | -3.46%

Prior 7-Day Avg 2.98% | 5.52%3.57% | 8.42%7.39% | 20.30%

Current vs 7-Day Avg -62.49% | -16.75%+81.48% | +11.94%+58.04% | +15.50%

Prior 7-Day Eod 3.15% | 5.46%0.20% | 6.95%12.24% | 24.29%

Current vs 7-Day Eod -64.62% | -15.80%+3216.56% | +35.65%-4.49% | -3.46%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.27% | 2.44%

Calls: 5.63% | 2.59%

Puts: 6.90% | 2.30%

Prior 4.12% | 4.47%

Calls: 4.64% | 4.44%

Puts: 3.61% | 4.50%

Current vs Prior +52.18% | -45.41%

Prior 7-Day Avg 5.59% | 4.40%

Calls: 5.00% | 3.93%

Puts: 6.19% | 4.87%

Current vs 7-Day Avg +12.16% | -44.52%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54. Rising open interest (up 25%) indicates new positions being established.

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 BEARISH

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 705 of results (avg 2.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Oct 16	23.65	23.80	$23.73	0.6%	--	0.92	3.4K
$93.00	Oct 9	22.85	23.00	$22.93	0.7%	3	0.93	87
$93.00	Oct 2	22.60	22.75	$22.68	0.7%	5	0.99	990
$93.00	Sep 30	22.55	22.70	$22.63	0.7%	8	1.00	18
$93.00	Sep 28	22.50	22.65	$22.58	0.7%	2	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Oct 9	22.80	22.95	$22.88	0.7%	1	0.91	--
$138.00	Oct 2	22.40	22.55	$22.48	0.7%	--	1.00	12
$138.00	Sep 28	22.35	22.50	$22.43	0.7%	--	1.00	11
$138.00	Sep 30	22.35	22.50	$22.43	0.7%	5	0.99	14
$137.00	Oct 9	21.85	22.00	$21.93	0.7%	3	0.90	6

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 94 found (avg $0.50, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Sep 28	0.15	0.17	$0.16	12.5%	36.0K	0.29	88
$115.00	Sep 28	0.69	0.73	$0.71	5.6%	24.1K	0.75	200
$128.00	Sep 30	0.10	0.12	$0.11	18.2%	2.3K	0.04	1.2K
$127.00	Sep 30	0.13	0.15	$0.14	14.3%	6.6K	0.05	1.8K
$126.00	Sep 30	0.17	0.19	$0.18	11.1%	1.7K	0.07	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 28	0.12	0.14	$0.13	15.4%	30.7K	0.26	1.8K
$116.00	Sep 28	0.56	0.60	$0.58	6.9%	16.4K	0.71	799
$104.00	Sep 30	0.10	0.12	$0.11	18.2%	184	0.04	675
$105.00	Sep 30	0.14	0.16	$0.15	13.3%	512	0.05	262
$106.00	Sep 30	0.18	0.21	$0.20	15.0%	438	0.07	540

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 399 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Sep 28	22.50	22.65	$22.58	0.7%	2	1.00	23
$94.00	Sep 28	21.50	21.65	$21.58	0.7%	9	1.00	37
$95.00	Sep 28	20.50	20.65	$20.58	0.7%	31	1.00	83
$96.00	Sep 28	19.50	19.65	$19.58	0.8%	1	1.00	25
$97.00	Sep 28	18.50	18.65	$18.58	0.8%	25	1.00	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Oct 2	21.45	21.60	$21.53	0.7%	10	1.00	17
$138.00	Oct 2	22.40	22.55	$22.48	0.7%	--	1.00	12
$130.00	Sep 28	14.35	14.50	$14.43	1.0%	44	1.00	570
$131.00	Sep 28	15.35	15.50	$15.43	1.0%	14	1.00	44
$132.00	Sep 28	16.35	16.50	$16.43	0.9%	2	1.00	34

Most actively traded options today. High liquidity = easy entry/exit. 816 active (total vol 743.8K, top 57.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	2.19	2.28	$2.24	4.0%	57.9K	0.24	43.7K
$116.00	Sep 28	0.15	0.17	$0.16	12.5%	36.0K	0.29	88
$117.00	Sep 28	0.02	0.03	$0.03	33.3%	35.3K	0.06	118
$118.00	Sep 28	0.00	0.01	$0.01	100.0%	29.6K	0.01	127
$115.00	Sep 28	0.69	0.73	$0.71	5.6%	24.1K	0.75	200

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 28	0.12	0.14	$0.13	15.4%	30.7K	0.26	1.8K
$114.00	Sep 28	0.02	0.03	$0.03	33.3%	19.8K	0.06	1.0K
$116.00	Sep 28	0.56	0.60	$0.58	6.9%	16.4K	0.71	799
$117.00	Sep 28	1.41	1.46	$1.44	3.5%	16.0K	0.94	1.6K
$118.00	Sep 28	2.37	2.49	$2.43	4.9%	10.2K	0.99	2.7K

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. 411 found (best R:R 0.52, avg 2.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 6	$3.28	$1.72	$3.28	77%	0.52	$103.28
$110.00	$115.00	Oct 12	$2.70	$2.30	$2.70	69%	0.85	$112.70
$115.00	$120.00	Oct 12	$1.93	$3.07	$1.93	54%	1.59	$116.93
$133.00	$135.00	Nov 6	$0.43	$1.57	$0.43	33%	3.65	$133.43
$105.00	$107.00	Nov 6	$1.22	$0.78	$1.22	70%	0.64	$106.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$115.00	Sep 28	$0.45	$0.55	$0.45	71%	1.22	$115.55
$108.00	$107.00	Oct 5	$0.18	$0.82	$0.18	20%	4.56	$107.82
$109.00	$108.00	Sep 30	$0.11	$0.89	$0.11	14%	8.09	$108.89
$112.00	$111.00	Sep 30	$0.23	$0.77	$0.23	27%	3.35	$111.77
$116.00	$115.00	Sep 30	$0.49	$0.51	$0.49	52%	1.04	$115.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 0.53, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$117.00	Sep 28	$0.13	$0.13	$0.87	71%	0.15	$116.13
$120.00	$121.00	Sep 30	$0.21	$0.21	$0.79	75%	0.27	$120.21
$117.00	$118.00	Sep 30	$0.37	$0.37	$0.63	58%	0.59	$117.37
$116.00	$117.00	Sep 30	$0.43	$0.43	$0.57	52%	0.75	$116.43
$122.00	$123.00	Sep 30	$0.12	$0.12	$0.88	84%	0.14	$122.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.73	$1.73	$3.27	70%	0.53	$103.27
$110.00	$105.00	Oct 12	$1.50	$1.50	$3.50	68%	0.43	$108.50
$100.00	$95.00	Nov 6	$1.26	$1.26	$3.74	77%	0.34	$98.74
$115.00	$110.00	Oct 12	$2.11	$2.11	$2.89	54%	0.73	$112.89
$105.00	$100.00	Oct 12	$0.79	$0.79	$4.21	81%	0.19	$104.21

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. 227 found (cheapest 0.64% of stock, avg 11.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Sep 28	$0.16	$0.58	$0.74	$115.26	$116.74	0.64%
$115.00	Sep 28	$0.71	$0.13	$0.84	$114.16	$115.84	0.73%
$117.00	Sep 28	$0.03	$1.44	$1.47	$115.53	$118.47	1.27%
$114.00	Sep 28	$1.59	$0.03	$1.62	$112.38	$115.62	1.40%
$118.00	Sep 28	$0.01	$2.43	$2.44	$115.56	$120.44	2.11%
$113.00	Sep 28	$2.57	$0.01	$2.58	$110.42	$115.58	2.23%
$119.00	Sep 28	$0.01	$3.43	$3.44	$115.56	$122.44	2.98%
$112.00	Sep 28	$3.58	$0.01	$3.59	$108.41	$115.59	3.11%
$120.00	Sep 28	$0.01	$4.43	$4.44	$115.56	$124.44	3.84%
$111.00	Sep 28	$4.58	$0.01	$4.59	$106.41	$115.59	3.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.05% of stock, avg 8.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.00	$114.00	Sep 28	$0.03	$0.03	$0.06	$113.94	$117.06
$117.00	$115.00	Sep 28	$0.03	$0.13	$0.16	$114.84	$117.16
$116.00	$114.00	Sep 28	$0.16	$0.03	$0.19	$113.81	$116.19
$116.00	$115.00	Sep 28	$0.16	$0.13	$0.29	$114.71	$116.29
$135.00	$100.00	Oct 12	$0.96	$0.68	$1.64	$98.36	$136.64
$120.00	$111.00	Sep 30	$0.88	$0.79	$1.67	$109.33	$121.67
$120.00	$112.00	Sep 30	$0.88	$1.02	$1.90	$110.10	$121.90
$119.00	$111.00	Sep 30	$1.11	$0.79	$1.90	$109.10	$120.90
$119.00	$112.00	Sep 30	$1.11	$1.02	$2.13	$109.87	$121.13
$120.00	$113.00	Sep 30	$0.88	$1.32	$2.20	$110.80	$122.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 0.75, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
108/109	124/125	Oct 5	$0.43	$0.57	54%	0.75	$108.57	$124.43
108/109	125/126	Oct 5	$0.40	$0.60	56%	0.67	$108.60	$125.40
111/112	124/125	Oct 5	$0.53	$0.47	43%	1.13	$111.47	$124.53
108/109	123/124	Oct 5	$0.45	$0.55	51%	0.82	$108.55	$123.45
108/109	121/122	Oct 5	$0.51	$0.49	45%	1.04	$108.49	$121.51
108/109	122/123	Oct 9	$0.58	$0.42	38%	1.38	$108.42	$122.58
111/112	125/126	Oct 5	$0.50	$0.50	46%	1.00	$111.50	$125.50
109/110	123/124	Oct 7	$0.54	$0.46	42%	1.17	$109.46	$123.54
108/109	120/121	Oct 5	$0.54	$0.46	42%	1.17	$108.46	$120.54
109/110	125/126	Oct 7	$0.49	$0.51	47%	0.96	$109.51	$125.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 11.20, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 12	$0.41	$4.59	26%	11.20
$100.00	$105.00	$110.00	Oct 12	$0.44	$4.56	22%	10.36
$114.00	$115.00	$116.00	Sep 28	$0.33	$0.67	65%	2.03
$115.00	$116.00	$117.00	Sep 28	$0.42	$0.58	68%	1.38
$116.00	$117.00	$118.00	Sep 28	$0.11	$0.89	28%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 12	$0.55	$4.45	25%	8.09
$105.00	$110.00	$115.00	Oct 12	$0.61	$4.39	27%	7.20
$114.00	$115.00	$116.00	Sep 28	$0.35	$0.65	65%	1.86
$115.00	$116.00	$117.00	Sep 28	$0.41	$0.59	68%	1.44
$113.00	$114.00	$115.00	Sep 28	$0.08	$0.92	24%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-0.86, 137 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$125.00	1:2	Oct 12	-$0.93	$4.07
$125.00	$130.00	1:2	Oct 12	-$0.57	$4.43
$113.00	$114.00	1:2	Sep 28	-$0.61	$0.39
$130.00	$135.00	1:2	Oct 12	-$0.41	$4.59
$115.00	$120.00	1:2	Oct 12	-$2.04	$2.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Oct 12	-$0.86	$4.14
$120.00	$115.00	1:2	Oct 12	-$2.01	$2.99
$118.00	$117.00	1:2	Sep 28	-$0.45	$0.55
$99.00	$96.00	1:2	Oct 7	-$0.06	$2.94
$97.00	$95.00	1:2	Oct 5	-$0.03	$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 191 found (best yield 6.96%, avg 2.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$123.00	Nov 6	$8.05	0.45	6.4%	6.96%	13.37%	37	21
$124.00	Nov 6	$7.75	0.43	7.3%	6.70%	13.97%	17	17
$126.00	Nov 6	$7.10	0.41	9.0%	6.14%	15.14%	49	52
$127.00	Nov 6	$6.80	0.40	9.9%	5.88%	15.74%	7	1
$122.00	Nov 6	$8.40	0.46	5.5%	7.27%	12.80%	21	23
$125.00	Nov 6	$7.40	0.42	8.1%	6.40%	14.53%	159	352
$120.00	Nov 6	$9.15	0.49	3.8%	7.92%	11.72%	1.4K	79
$121.00	Nov 6	$8.75	0.47	4.7%	7.57%	12.24%	16	1
$128.00	Nov 6	$6.55	0.38	10.7%	5.67%	16.39%	7	4
$129.00	Nov 6	$6.25	0.37	11.6%	5.41%	17.00%	3	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 651,157

Total Puts 353,878

Put/Call Ratio 0.54

Net Difference 297,279

Prior's Put/Call Breakdown

Total Calls 629,174

Total Puts 353,020

Put/Call Ratio 0.56

Net Difference 276,154

Prior 7-Day Put/Call Summary

Total Calls 4,504,218

Total Puts 2,525,020

Average Put/Call Ratio 0.56

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