INTC - Options Database

INTC

INTEL CORP

$115.93 -0.09%

$116.23 (+0.26%)🌙

as of 09/29 06:36 PM

(9/29 16:00) ◀

Tuesday, September 29, 2026 (6:36pm)

▶ (9/30 10:00)

◀ 9/29 18:36 ▶

Option Volume

Detail

ℹ

Current (09/29) 642,915

Calls: 445,957 (69%)

Puts: 196,958 (31%)

Prior (09/28) 1,100,693

Calls: 709,838 (64%)

Puts: 390,855 (36%)

Current vs Prior -41.59%

Calls: -37.17% (Calls)

Puts: -49.61% (Puts)

Prior 7-Day Total 7,161,074

Calls: 4,556,388 (64%)

Puts: 2,604,686 (36%)

Prior 7-Day Average 1,193,512

Calls: 650,912 (64%)

Puts: 372,098 (36%)

Current vs Prior 7-Day Avg -46.13%

Calls: -31.49%

Puts: -47.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $311.34M

Calls: $158.20M (51%)

Puts: $153.13M (49%)

Prior (09/28) $459.98M

Calls: $255.98M (56%)

Puts: $204.00M (44%)

Current vs Prior -32.32%

Calls: -38.20%

Puts: -24.94%

Prior 7-Day Total $3.20B

Calls: $2.45B (77%)

Puts: $749.77M (23%)

Prior 7-Day Average $533.17M

Calls: $349.89M (77%)

Puts: $107.11M (23%)

Current vs Prior 7-Day Avg -41.61%

Calls: -54.78%

Puts: +42.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.44

Prior (09/28) 0.55

Current vs Prior -19.79%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -22.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 4,268,545

Calls: 2,496,734 (58%)

Puts: 1,771,811 (42%)

Prior (09/28) 4,605,459

Calls: 2,498,722 (54%)

Puts: 2,106,737 (46%)

Current vs Prior -7.32%

Prior 7-Day Total 29,877,069

Calls: 16,697,757 (56%)

Puts: 13,179,312 (44%)

Prior 7-Day Average 4,979,511

Calls: 2,782,959 (56%)

Puts: 2,196,552 (44%)

Current vs Prior 7-Day Avg -14.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.14% | 5.47%5.47% | 8.67%11.13% | 23.04%

Prior 4.66% | 6.52%6.52% | 9.59%11.90% | 23.49%

Current vs Prior -32.66% | -16.18%-16.18% | -9.63%-6.51% | -1.93%

Prior 7-Day Avg 3.48% | 5.77%3.81% | 8.59%9.11% | 21.66%

Current vs 7-Day Avg -9.90% | -5.15%+43.39% | +0.88%+22.13% | +6.36%

Prior 7-Day Eod 4.66% | 6.52%6.52% | 9.59%11.90% | 23.49%

Current vs 7-Day Eod -32.66% | -16.18%-16.18% | -9.63%-6.51% | -1.93%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.60% | 2.31%

Calls: 2.60% | 2.90%

Puts: 2.60% | 1.73%

Prior 11.05% | 3.21%

Calls: 10.99% | 2.81%

Puts: 11.11% | 3.61%

Current vs Prior -76.47% | -28.04%

Prior 7-Day Avg 6.30% | 4.47%

Calls: 5.64% | 3.90%

Puts: 6.96% | 5.04%

Current vs 7-Day Avg -58.73% | -48.32%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (445,957 calls vs 196,958 puts).

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 BULLISH

Prior NEUTRAL

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 655 of results (avg 2.9%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Sep 30	22.90	23.05	$22.98	0.7%	7	0.99	18
$94.00	Oct 16	22.50	22.65	$22.58	0.7%	1	0.94	--
$94.00	Oct 9	22.20	22.35	$22.28	0.7%	2	0.97	--
$94.00	Sep 30	21.90	22.05	$21.98	0.7%	8	1.00	23
$95.00	Sep 30	20.90	21.05	$20.98	0.7%	28	1.00	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Sep 30	22.95	23.10	$23.03	0.7%	5	1.00	--
$139.00	Oct 2	22.95	23.10	$23.03	0.7%	1	1.00	24
$138.00	Sep 30	21.95	22.10	$22.03	0.7%	14	1.00	14
$137.00	Oct 16	21.95	22.10	$22.03	0.7%	4	0.85	--
$137.00	Sep 30	20.95	21.10	$21.03	0.7%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.49, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 30	0.06	0.07	$0.07	14.3%	4.7K	0.04	2.4K
$122.00	Sep 30	0.14	0.16	$0.15	13.3%	5.8K	0.08	1.1K
$125.00	Sep 30	0.05	0.06	$0.06	16.7%	6.4K	0.03	4.8K
$121.00	Sep 30	0.22	0.23	$0.23	4.3%	9.4K	0.12	5.9K
$120.00	Sep 30	0.33	0.35	$0.34	5.9%	23.9K	0.16	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Sep 30	0.06	0.07	$0.07	14.3%	854	0.04	414
$110.00	Sep 30	0.11	0.12	$0.12	8.3%	3.8K	0.06	1.5K
$111.00	Sep 30	0.19	0.21	$0.20	10.0%	2.2K	0.10	1.3K
$112.00	Sep 30	0.30	0.33	$0.32	9.4%	2.6K	0.15	1.3K
$113.00	Sep 30	0.48	0.51	$0.50	6.0%	5.7K	0.22	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 335 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Sep 30	21.90	22.05	$21.98	0.7%	8	1.00	23
$95.00	Sep 30	20.90	21.05	$20.98	0.7%	28	1.00	67
$100.00	Sep 30	15.90	17.05	$16.48	7.0%	61	1.00	228
$102.00	Sep 30	13.90	14.10	$14.00	1.4%	45	1.00	117
$105.00	Sep 30	10.90	11.10	$11.00	1.8%	38	1.00	144

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Sep 30	9.95	10.10	$10.02	1.5%	44	1.00	191
$127.00	Sep 30	10.95	11.10	$11.02	1.4%	2	1.00	--
$128.00	Sep 30	11.95	12.10	$12.02	1.2%	8	1.00	32
$129.00	Sep 30	12.95	13.10	$13.02	1.2%	9	1.00	39
$130.00	Sep 30	13.95	14.10	$14.02	1.1%	264	1.00	123

Most actively traded options today. High liquidity = easy entry/exit. 766 active (total vol 492.3K, top 31.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Sep 30	1.08	1.11	$1.10	2.7%	31.2K	0.40	1.4K
$120.00	Sep 30	0.33	0.35	$0.34	5.9%	23.9K	0.16	4.1K
$128.00	Oct 2	0.27	0.29	$0.28	7.1%	23.9K	0.08	2.8K
$120.00	Oct 2	1.39	1.42	$1.40	2.1%	23.1K	0.31	10.0K
$118.00	Sep 30	0.74	0.77	$0.76	3.9%	20.0K	0.31	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Sep 30	1.52	1.57	$1.55	3.2%	10.6K	0.50	2.9K
$115.00	Sep 30	1.08	1.12	$1.10	3.6%	9.7K	0.39	2.5K
$117.00	Sep 30	2.07	2.13	$2.10	2.9%	8.2K	0.60	1.1K
$118.00	Sep 30	2.73	2.80	$2.76	2.5%	7.8K	0.69	1.1K
$114.00	Sep 30	0.73	0.77	$0.75	5.3%	6.6K	0.30	2.0K

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. 412 found (best R:R 0.55, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$115.00	Oct 14	$6.45	$3.55	$6.45	81%	0.55	$111.45
$99.00	$100.00	Sep 30	$0.50	$0.50	$0.50	99%	1.00	$99.50
$96.00	$97.00	Oct 5	$0.50	$0.50	$0.50	99%	1.00	$96.50
$100.00	$105.00	Nov 6	$3.34	$1.66	$3.34	78%	0.50	$103.34
$116.00	$117.00	Nov 6	$0.17	$0.83	$0.17	54%	4.88	$116.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$113.00	$112.00	Oct 12	$0.23	$0.77	$0.23	38%	3.35	$112.77
$117.00	$116.00	Sep 30	$0.55	$0.45	$0.55	60%	0.82	$116.45
$118.00	$117.00	Sep 30	$0.66	$0.34	$0.66	69%	0.52	$117.34
$108.00	$107.00	Oct 2	$0.11	$0.89	$0.11	13%	8.09	$107.89
$116.00	$115.00	Oct 5	$0.47	$0.53	$0.47	49%	1.13	$115.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 0.49, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$118.00	Nov 6	$0.68	$0.68	$0.32	47%	2.13	$117.68
$138.00	$139.00	Oct 23	$0.25	$0.25	$0.75	78%	0.33	$138.25
$126.00	$127.00	Oct 7	$0.19	$0.19	$0.81	80%	0.23	$126.19
$118.00	$119.00	Sep 30	$0.25	$0.25	$0.75	69%	0.33	$118.25
$117.00	$118.00	Sep 30	$0.34	$0.34	$0.66	60%	0.52	$117.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.65	$1.65	$3.35	71%	0.49	$103.35
$100.00	$95.00	Nov 6	$1.24	$1.24	$3.76	78%	0.33	$98.76
$110.00	$105.00	Oct 14	$1.43	$1.43	$3.57	69%	0.40	$108.57
$115.00	$110.00	Oct 14	$2.13	$2.13	$2.87	55%	0.74	$112.87
$105.00	$100.00	Oct 14	$0.84	$0.84	$4.16	81%	0.20	$104.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.33, cheapest $1.34)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Sep 30	Oct 2	$1.40	66.5%	69.7%
$115.00	Sep 30	Oct 2	$1.36	66.5%	69.9%
$118.00	Sep 30	Oct 2	$1.30	66.8%	70.7%
$117.00	Sep 30	Oct 2	$1.37	66.7%	70.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Sep 30	Oct 2	$1.34	66.5%	69.7%
$115.00	Sep 30	Oct 2	$1.31	66.5%	69.9%
$118.00	Sep 30	Oct 2	$1.27	66.8%	70.7%
$117.00	Sep 30	Oct 2	$1.33	66.7%	70.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 2.66% of stock, avg 10.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Sep 30	$1.53	$1.55	$3.08	$112.92	$119.08	2.66%
$115.00	Sep 30	$2.09	$1.10	$3.19	$111.81	$118.19	2.75%
$117.00	Sep 30	$1.10	$2.10	$3.20	$113.80	$120.20	2.76%
$114.00	Sep 30	$2.74	$0.75	$3.49	$110.51	$117.49	3.01%
$118.00	Sep 30	$0.76	$2.76	$3.52	$114.48	$121.52	3.04%
$113.00	Sep 30	$3.47	$0.50	$3.97	$109.03	$116.97	3.42%
$119.00	Sep 30	$0.51	$3.53	$4.04	$114.96	$123.04	3.48%
$112.00	Sep 30	$4.30	$0.32	$4.62	$107.38	$116.62	3.99%
$120.00	Sep 30	$0.34	$4.35	$4.69	$115.31	$124.69	4.05%
$111.00	Sep 30	$5.18	$0.20	$5.38	$105.62	$116.38	4.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.47% of stock, avg 7.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$112.00	Sep 30	$0.23	$0.32	$0.55	$111.45	$121.55
$120.00	$112.00	Sep 30	$0.34	$0.32	$0.66	$111.34	$120.66
$121.00	$113.00	Sep 30	$0.23	$0.50	$0.73	$112.27	$121.73
$120.00	$113.00	Sep 30	$0.34	$0.50	$0.84	$112.16	$120.84
$119.00	$112.00	Sep 30	$0.51	$0.32	$0.83	$111.17	$119.83
$119.00	$113.00	Sep 30	$0.51	$0.50	$1.01	$111.99	$120.01
$121.00	$114.00	Sep 30	$0.23	$0.75	$0.98	$113.02	$121.98
$120.00	$114.00	Sep 30	$0.34	$0.75	$1.09	$112.91	$121.09
$118.00	$112.00	Sep 30	$0.76	$0.32	$1.08	$110.92	$119.08
$119.00	$114.00	Sep 30	$0.51	$0.75	$1.26	$112.74	$120.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 1.94, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
110/111	122/123	Oct 12	$0.66	$0.34	32%	1.94	$110.34	$122.66
110/111	123/124	Oct 7	$0.55	$0.45	42%	1.22	$110.45	$123.55
104/105	123/124	Oct 7	$0.38	$0.62	59%	0.61	$104.62	$123.38
106/107	122/123	Oct 12	$0.54	$0.46	43%	1.17	$106.46	$122.54
109/110	122/123	Oct 12	$0.62	$0.38	35%	1.63	$109.38	$122.62
104/105	125/126	Oct 5	$0.24	$0.76	73%	0.32	$104.76	$125.24
108/109	123/124	Oct 7	$0.48	$0.52	49%	0.92	$108.52	$123.48
106/107	125/126	Oct 5	$0.28	$0.72	69%	0.39	$106.72	$125.28
110/111	125/126	Oct 5	$0.41	$0.59	56%	0.69	$110.59	$125.41
110/111	125/126	Oct 12	$0.57	$0.43	40%	1.33	$110.43	$125.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 3.35, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$105.00	$115.00	Oct 14	$2.30	$7.70	39%	3.35
$120.00	$125.00	$130.00	Oct 14	$0.50	$4.50	21%	9.00
$125.00	$130.00	$135.00	Oct 14	$0.36	$4.64	16%	12.89
$115.00	$120.00	$125.00	Oct 14	$0.66	$4.34	25%	6.58
$114.00	$115.00	$116.00	Sep 30	$0.09	$0.91	20%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 14	$0.62	$4.38	25%	7.06
$105.00	$110.00	$115.00	Oct 14	$0.70	$4.30	26%	6.14
$110.00	$115.00	$120.00	Oct 14	$0.75	$4.25	27%	5.67
$120.00	$122.00	$124.00	Oct 7	$0.11	$1.89	12%	17.18
$115.00	$116.00	$117.00	Sep 30	$0.10	$0.90	20%	9.00

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 $-3.98, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$105.00	1:2	Oct 14	-$3.98	$6.02
$120.00	$125.00	1:2	Oct 14	-$1.21	$3.79
$125.00	$130.00	1:2	Oct 14	-$0.74	$4.26
$130.00	$135.00	1:2	Oct 12	-$0.26	$4.74
$115.00	$120.00	1:2	Oct 14	-$2.02	$2.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$132.00	$125.00	1:2	Oct 5	-$3.31	$3.69
$110.00	$105.00	1:2	Oct 14	-$0.16	$4.84
$115.00	$110.00	1:2	Oct 14	-$0.89	$4.11
$120.00	$115.00	1:2	Oct 14	-$2.27	$2.73
$98.00	$95.00	1:2	Oct 12	-$0.07	$2.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 201 found (best yield 6.86%, avg 2.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$123.00	Nov 6	$7.95	0.45	6.1%	6.86%	12.96%	9	--
$126.00	Nov 6	$7.00	0.41	8.7%	6.04%	14.72%	21	46
$127.00	Nov 6	$6.70	0.40	9.6%	5.78%	15.33%	35	6
$125.00	Nov 6	$7.30	0.42	7.8%	6.30%	14.12%	44	372
$122.00	Nov 6	$8.30	0.46	5.2%	7.16%	12.40%	6	--
$121.00	Nov 6	$8.65	0.48	4.4%	7.46%	11.83%	18	10
$124.00	Nov 6	$7.60	0.43	7.0%	6.56%	13.52%	2	--
$120.00	Nov 6	$9.05	0.49	3.5%	7.81%	11.32%	200	1.3K
$128.00	Nov 6	$6.40	0.38	10.4%	5.52%	15.93%	20	8
$129.00	Nov 6	$6.15	0.37	11.3%	5.30%	16.58%	6	5

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 445,957

Total Puts 196,958

Put/Call Ratio 0.44

Net Difference 248,999

Prior's Put/Call Breakdown

Total Calls 709,838

Total Puts 390,855

Put/Call Ratio 0.55

Net Difference 318,983

Prior 7-Day Put/Call Summary

Total Calls 4,556,388

Total Puts 2,604,686

Average Put/Call Ratio 0.57

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