INTC - Options Database

INTC

INTEL CORP

$115.32 -6.25%

(9/28 10:00) ◀

Monday, September 28, 2026 (11:00am)

▶ (9/28 12:00)

◀ 9/28 11:00 ▶

Option Volume

Detail

ℹ

Current (09/28 11:00am) 471,268

Calls: 303,154 (64%)

Puts: 168,114 (36%)

Prior (09/25) 375,543

Calls: 230,459 (61%)

Puts: 145,084 (39%)

Current vs Prior +25.49%

Calls: +31.54% (Calls)

Puts: +15.87% (Puts)

Prior 7-Day Total 8,479,514

Calls: 5,360,005 (63%)

Puts: 3,119,509 (37%)

Prior 7-Day Average 1,211,359

Calls: 765,715 (63%)

Puts: 445,644 (37%)

Current vs Prior 7-Day Avg -61.10%

Calls: -60.41%

Puts: -62.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 11:00am) $228.18M

Calls: $107.31M (47%)

Puts: $120.87M (53%)

Prior (09/25) $167.56M

Calls: $91.33M (55%)

Puts: $76.22M (45%)

Current vs Prior +36.18%

Calls: +17.49%

Puts: +58.57%

Prior 7-Day Total $4.14B

Calls: $3.30B (80%)

Puts: $837.72M (20%)

Prior 7-Day Average $591.34M

Calls: $471.66M (80%)

Puts: $119.67M (20%)

Current vs Prior 7-Day Avg -61.41%

Calls: -77.25%

Puts: +1.00%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/28 11:00am) 0.55

Prior (09/25) 0.63

Current vs Prior -11.91%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -4.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 11:00am) 5,864,752

Calls: 3,014,833 (51%)

Puts: 2,849,919 (49%)

Prior (09/25) 6,106,728

Calls: 3,155,197 (52%)

Puts: 2,951,531 (48%)

Current vs Prior -3.96%

Prior 7-Day Total 42,349,785

Calls: 21,737,240 (51%)

Puts: 20,612,545 (49%)

Prior 7-Day Average 6,049,969

Calls: 3,105,320 (51%)

Puts: 2,944,649 (49%)

Current vs Prior 7-Day Avg -3.06%

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 1.96% | 4.89%6.60% | 9.39%11.69% | 23.34%

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

Current vs Prior -37.87% | -10.35%+3282.37% | +35.10%-4.47% | -3.94%

Prior 7-Day Avg 3.82% | 5.69%3.65% | 8.52%8.78% | 21.19%

Current vs 7-Day Avg -48.67% | -14.11%+80.62% | +10.23%+33.17% | +10.13%

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

Current vs 7-Day Eod -37.87% | -10.35%+3282.37% | +35.10%-4.47% | -3.94%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.58% | 2.12%

Calls: 3.92% | 1.83%

Puts: 3.23% | 2.41%

Prior 4.12% | 4.47%

Calls: 4.64% | 4.44%

Puts: 3.61% | 4.50%

Current vs Prior -13.11% | -52.57%

Prior 7-Day Avg 4.63% | 4.79%

Calls: 4.60% | 4.29%

Puts: 4.67% | 5.29%

Current vs 7-Day Avg -22.75% | -55.75%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
11:00	BEARISH	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 632 of results (avg 3.7%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 2	22.35	22.50	$22.43	0.7%	4	0.99	990
$93.00	Sep 28	22.25	22.40	$22.33	0.7%	2	0.99	23
$94.00	Oct 2	21.35	21.50	$21.43	0.7%	6	0.99	975
$94.00	Sep 28	21.25	21.40	$21.33	0.7%	6	0.99	37
$95.00	Oct 2	20.35	20.50	$20.43	0.7%	4	0.99	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Sep 28	22.60	22.75	$22.68	0.7%	--	1.00	11
$137.00	Oct 2	21.70	21.85	$21.78	0.7%	8	1.00	17
$137.00	Sep 28	21.60	21.75	$21.68	0.7%	6	1.00	14
$136.00	Sep 28	20.60	20.75	$20.68	0.7%	--	1.00	24
$135.00	Oct 2	19.75	19.90	$19.83	0.8%	10	0.93	155

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.52, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Sep 28	0.06	0.07	$0.07	14.3%	7.3K	0.06	251
$118.00	Sep 28	0.13	0.14	$0.14	7.1%	12.1K	0.12	127
$117.00	Sep 28	0.27	0.29	$0.28	7.1%	7.2K	0.23	118
$116.00	Sep 28	0.55	0.57	$0.56	3.6%	2.7K	0.38	88
$129.00	Sep 30	0.12	0.14	$0.13	15.4%	193	0.04	480

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Sep 28	0.16	0.17	$0.17	5.9%	2.0K	0.14	624
$114.00	Sep 28	0.35	0.37	$0.36	5.6%	4.3K	0.27	1.0K
$115.00	Sep 28	0.70	0.71	$0.71	1.4%	8.3K	0.44	1.8K
$105.00	Sep 30	0.15	0.18	$0.16	18.8%	121	0.06	262
$106.00	Sep 30	0.21	0.23	$0.22	9.1%	145	0.07	540

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 383 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 5	19.35	19.60	$19.48	1.3%	1	1.00	19
$95.00	Sep 28	20.25	20.40	$20.33	0.7%	1	1.00	83
$97.00	Sep 28	18.25	18.40	$18.33	0.8%	13	1.00	58
$98.00	Sep 28	17.25	17.40	$17.33	0.9%	2	1.00	40
$99.00	Sep 28	16.25	16.40	$16.33	0.9%	15	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Sep 28	5.65	5.80	$5.73	2.6%	1.2K	1.00	1.4K
$122.00	Sep 28	6.60	6.80	$6.70	3.0%	379	1.00	1.5K
$123.00	Sep 28	7.60	7.75	$7.68	2.0%	371	1.00	1.5K
$124.00	Sep 28	8.60	8.75	$8.68	1.7%	414	1.00	1.2K
$125.00	Sep 28	9.60	9.75	$9.68	1.5%	420	1.00	4.9K

Most actively traded options today. High liquidity = easy entry/exit. 756 active (total vol 328.8K, top 12.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Sep 28	0.13	0.14	$0.14	7.1%	12.1K	0.12	127
$120.00	Sep 28	0.03	0.04	$0.04	25.0%	12.0K	0.04	684
$119.00	Sep 28	0.06	0.07	$0.07	14.3%	7.3K	0.06	251
$117.00	Sep 28	0.27	0.29	$0.28	7.1%	7.2K	0.23	118
$121.00	Sep 28	0.01	0.03	$0.02	100.0%	6.7K	0.02	473

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Sep 28	1.94	1.98	$1.96	2.0%	11.5K	0.78	1.6K
$118.00	Sep 28	2.77	2.86	$2.82	3.2%	8.4K	0.88	2.7K
$115.00	Sep 28	0.70	0.71	$0.71	1.4%	8.3K	0.44	1.8K
$116.00	Sep 28	1.22	1.26	$1.24	3.2%	8.1K	0.62	799
$110.00	Oct 2	1.42	1.45	$1.44	2.1%	4.4K	0.26	3.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 8.8%, max 12.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Sep 28	Nov 6	77.3%	68.8%	12.4%	227	60
$115.00	Sep 28	Nov 6	76.5%	68.9%	11.1%	1.6K	222
$117.00	Sep 28	Nov 6	77.1%	72.5%	6.4%	7.3K	121
$116.00	Sep 28	Nov 6	76.3%	72.4%	5.4%	2.9K	141

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Sep 28	Nov 6	77.3%	68.8%	12.4%	4.3K	1.0K
$115.00	Sep 28	Nov 6	76.1%	68.9%	10.5%	8.3K	1.8K
$117.00	Sep 28	Nov 6	77.4%	72.5%	6.8%	11.5K	1.6K
$116.00	Sep 28	Nov 6	76.6%	72.4%	5.8%	8.1K	840

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 406 found (best R:R 0.53, avg 2.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 6	$3.27	$1.73	$3.27	77%	0.53	$103.27
$113.00	$114.00	Oct 23	$0.15	$0.85	$0.15	58%	5.67	$113.15
$115.00	$116.00	Oct 7	$0.10	$0.90	$0.10	53%	9.00	$115.10
$110.00	$112.00	Oct 7	$0.95	$1.05	$0.95	70%	1.11	$110.95
$110.00	$111.00	Oct 23	$0.31	$0.69	$0.31	64%	2.23	$110.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$95.00	Oct 12	$0.18	$4.82	$0.18	10%	26.78	$99.82
$123.00	$122.00	Oct 9	$0.52	$0.48	$0.52	69%	0.92	$122.48
$122.00	$121.00	Oct 5	$0.57	$0.43	$0.57	73%	0.75	$121.43
$103.00	$102.00	Oct 23	$0.11	$0.89	$0.11	24%	8.09	$102.89
$125.00	$124.00	Oct 23	$0.55	$0.45	$0.55	62%	0.82	$124.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 0.52, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$129.00	$130.00	Oct 23	$0.65	$0.65	$0.35	67%	1.86	$129.65
$118.00	$119.00	Oct 7	$0.73	$0.73	$0.27	56%	2.70	$118.73
$127.00	$128.00	Oct 23	$0.58	$0.58	$0.42	65%	1.38	$127.58
$116.00	$117.00	Oct 7	$0.72	$0.72	$0.28	50%	2.57	$116.72
$121.00	$122.00	Oct 7	$0.51	$0.51	$0.49	65%	1.04	$121.51

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.70	$1.70	$3.30	70%	0.52	$103.30
$100.00	$95.00	Nov 6	$1.26	$1.26	$3.74	77%	0.34	$98.74
$115.00	$110.00	Oct 12	$2.29	$2.29	$2.71	53%	0.85	$112.71
$105.00	$100.00	Oct 12	$0.93	$0.93	$4.07	80%	0.23	$104.07
$110.00	$105.00	Oct 12	$1.45	$1.45	$3.55	68%	0.41	$108.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.69, cheapest $1.71)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Sep 28	Sep 30	$1.71	76.5%	70.7%
$116.00	Sep 28	Sep 30	$1.69	76.3%	71.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Sep 28	Sep 30	$1.67	76.1%	70.7%
$116.00	Sep 28	Sep 30	$1.67	76.6%	71.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 1.50% of stock, avg 11.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Sep 28	$1.02	$0.71	$1.73	$113.27	$116.73	1.50%
$116.00	Sep 28	$0.56	$1.24	$1.80	$114.20	$117.80	1.56%
$114.00	Sep 28	$1.67	$0.36	$2.03	$111.97	$116.03	1.76%
$117.00	Sep 28	$0.28	$1.96	$2.24	$114.76	$119.24	1.94%
$113.00	Sep 28	$2.49	$0.17	$2.66	$110.34	$115.66	2.31%
$118.00	Sep 28	$0.14	$2.82	$2.96	$115.04	$120.96	2.57%
$112.00	Sep 28	$3.38	$0.07	$3.45	$108.55	$115.45	2.99%
$119.00	Sep 28	$0.07	$3.75	$3.82	$115.18	$122.82	3.31%
$111.00	Sep 28	$4.35	$0.03	$4.38	$106.62	$115.38	3.80%
$120.00	Sep 28	$0.04	$4.72	$4.76	$115.24	$124.76	4.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 261 found (cheapest 0.12% of stock, avg 8.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$119.00	$112.00	Sep 28	$0.07	$0.07	$0.14	$111.86	$119.14
$118.00	$112.00	Sep 28	$0.14	$0.07	$0.21	$111.79	$118.21
$119.00	$113.00	Sep 28	$0.07	$0.17	$0.24	$112.76	$119.24
$118.00	$113.00	Sep 28	$0.14	$0.17	$0.31	$112.69	$118.31
$117.00	$112.00	Sep 28	$0.28	$0.07	$0.35	$111.65	$117.35
$117.00	$113.00	Sep 28	$0.28	$0.17	$0.45	$112.55	$117.45
$119.00	$114.00	Sep 28	$0.07	$0.36	$0.43	$113.57	$119.43
$118.00	$114.00	Sep 28	$0.14	$0.36	$0.50	$113.50	$118.50
$117.00	$114.00	Sep 28	$0.28	$0.36	$0.64	$113.36	$117.64
$116.00	$112.00	Sep 28	$0.56	$0.07	$0.63	$111.37	$116.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 4.00, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
107/108	121/122	Oct 7	$0.80	$0.20	41%	4.00	$107.20	$121.80
109/110	121/122	Oct 7	$0.85	$0.15	35%	5.67	$109.15	$121.85
106/107	121/122	Oct 7	$0.75	$0.25	44%	3.00	$106.25	$121.75
103/104	121/122	Oct 7	$0.67	$0.33	51%	2.03	$103.33	$121.67
104/105	121/122	Oct 7	$0.69	$0.31	49%	2.23	$104.31	$121.69
102/103	121/122	Oct 7	$0.64	$0.36	53%	1.78	$102.36	$121.64
105/106	121/122	Oct 7	$0.67	$0.33	47%	2.03	$105.33	$121.67
108/109	121/122	Oct 7	$0.75	$0.25	38%	3.00	$108.25	$121.75
104/105	121/122	Oct 5	$0.46	$0.54	56%	0.85	$104.54	$121.46
110/111	121/122	Oct 5	$0.63	$0.37	38%	1.70	$110.37	$121.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 182 found (best R:R 7.47, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 12	$0.62	$4.38	26%	7.06
$110.00	$115.00	$120.00	Oct 12	$0.70	$4.30	28%	6.14
$112.00	$113.00	$114.00	Sep 28	$0.07	$0.93	20%	13.29
$115.00	$116.00	$117.00	Sep 28	$0.18	$0.82	34%	4.56
$114.00	$115.00	$116.00	Sep 28	$0.19	$0.81	35%	4.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 12	$0.59	$4.41	26%	7.47
$110.00	$115.00	$120.00	Oct 12	$0.68	$4.32	28%	6.35
$100.00	$105.00	$110.00	Oct 12	$0.52	$4.48	22%	8.62
$114.00	$115.00	$116.00	Sep 28	$0.18	$0.82	35%	4.56
$112.00	$113.00	$114.00	Sep 28	$0.09	$0.91	20%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-1.55, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$109.00	1:2	Oct 7	-$1.55	$7.45
$120.00	$125.00	1:2	Oct 12	-$0.77	$4.23
$115.00	$120.00	1:2	Oct 12	-$1.63	$3.37
$125.00	$130.00	1:2	Oct 12	-$0.59	$4.41
$115.00	$116.00	1:2	Sep 28	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Oct 12	-$0.77	$4.23
$110.00	$105.00	1:2	Oct 12	-$0.16	$4.84
$116.00	$115.00	1:2	Sep 28	-$0.18	$0.82
$120.00	$115.00	1:2	Oct 12	-$2.38	$2.62
$117.00	$116.00	1:2	Sep 28	-$0.52	$0.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 193 found (best yield 6.46%, avg 2.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$124.00	Nov 6	$7.45	0.43	7.5%	6.46%	13.99%	5	17
$123.00	Nov 6	$7.80	0.44	6.7%	6.76%	13.42%	34	21
$121.00	Nov 6	$8.45	0.47	4.9%	7.33%	12.25%	12	1
$125.00	Nov 6	$7.15	0.41	8.4%	6.20%	14.59%	139	352
$126.00	Nov 6	$6.85	0.40	9.3%	5.94%	15.20%	33	52
$122.00	Nov 6	$8.10	0.45	5.8%	7.02%	12.82%	19	23
$127.00	Nov 6	$6.55	0.39	10.1%	5.68%	15.81%	2	1
$128.00	Nov 6	$6.25	0.38	11.0%	5.42%	16.42%	1	4
$129.00	Nov 6	$6.00	0.37	11.9%	5.20%	17.07%	3	2
$120.00	Nov 6	$8.80	0.48	4.1%	7.63%	11.69%	73	79

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 303,154

Total Puts 168,114

Put/Call Ratio 0.55

Net Difference 135,040

Prior's Put/Call Breakdown

Total Calls 230,459

Total Puts 145,084

Put/Call Ratio 0.63

Net Difference 85,375

Prior 7-Day Put/Call Summary

Total Calls 5,360,005

Total Puts 3,119,509

Average Put/Call Ratio 0.58

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