INTC - Options Database

INTC

INTEL CORP

$115.30 -6.26%

(9/28 11:00) ◀

Monday, September 28, 2026 (12:00pm)

▶ (9/28 13:00)

◀ 9/28 12:00 ▶

Option Volume

Detail

ℹ

Current (09/28 12:00pm) 630,310

Calls: 401,977 (64%)

Puts: 228,333 (36%)

Prior (09/25) 518,317

Calls: 316,709 (61%)

Puts: 201,608 (39%)

Current vs Prior +21.61%

Calls: +26.92% (Calls)

Puts: +13.26% (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 -47.97%

Calls: -47.50%

Puts: -48.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 12:00pm) $297.88M

Calls: $157.57M (53%)

Puts: $140.31M (47%)

Prior (09/25) $226.41M

Calls: $130.75M (58%)

Puts: $95.66M (42%)

Current vs Prior +31.57%

Calls: +20.51%

Puts: +46.68%

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 -49.63%

Calls: -66.59%

Puts: +17.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 12:00pm) 0.57

Prior (09/25) 0.64

Current vs Prior -10.77%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -1.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 12:00pm) 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 1.67% | 4.81%6.55% | 9.48%11.76% | 23.50%

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

Current vs Prior -46.94% | -11.76%+3256.28% | +36.37%-3.88% | -3.25%

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

Current vs 7-Day Avg -56.15% | -15.46%+79.22% | +11.26%+33.98% | +10.92%

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

Current vs 7-Day Eod -46.94% | -11.76%+3256.28% | +36.37%-3.88% | -3.25%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.54% | 2.52%

Calls: 3.57% | 2.61%

Puts: 5.50% | 2.44%

Prior 4.12% | 4.47%

Calls: 4.64% | 4.44%

Puts: 3.61% | 4.50%

Current vs Prior +10.19% | -43.62%

Prior 7-Day Avg 4.63% | 4.79%

Calls: 4.60% | 4.29%

Puts: 4.67% | 5.29%

Current vs 7-Day Avg -2.03% | -47.41%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57.

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
12:00	BULLISH	BULLISH	BULLISH
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 689 of results (avg 3.7%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Sep 30	22.25	22.40	$22.33	0.7%	8	1.00	18
$93.00	Sep 28	22.20	22.35	$22.28	0.7%	2	1.00	23
$94.00	Sep 30	21.25	21.40	$21.33	0.7%	4	1.00	19
$94.00	Sep 28	21.20	21.35	$21.28	0.7%	9	1.00	37
$95.00	Sep 30	20.25	20.40	$20.33	0.7%	6	1.00	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Oct 2	22.70	22.85	$22.78	0.7%	--	1.00	12
$138.00	Sep 28	22.65	22.80	$22.73	0.7%	--	1.00	11
$138.00	Sep 30	22.65	22.80	$22.73	0.7%	1	0.99	14
$137.00	Sep 28	21.65	21.80	$21.73	0.7%	12	1.00	14
$137.00	Sep 30	21.65	21.80	$21.73	0.7%	21	0.99	20

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 93 found (avg $0.50, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Sep 28	0.15	0.16	$0.16	6.3%	11.1K	0.18	118
$116.00	Sep 28	0.38	0.41	$0.40	7.5%	10.9K	0.35	88
$115.00	Sep 28	0.82	0.85	$0.84	3.6%	7.8K	0.59	200
$128.00	Sep 30	0.12	0.14	$0.13	15.4%	2.0K	0.05	1.2K
$126.00	Sep 30	0.20	0.22	$0.21	9.5%	1.4K	0.07	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Sep 28	0.08	0.09	$0.09	11.1%	5.3K	0.10	624
$114.00	Sep 28	0.22	0.24	$0.23	8.7%	9.6K	0.21	1.0K
$115.00	Sep 28	0.52	0.55	$0.54	5.6%	15.1K	0.41	1.8K
$105.00	Sep 30	0.16	0.19	$0.18	16.7%	296	0.06	262
$106.00	Sep 30	0.22	0.24	$0.23	8.7%	209	0.07	540

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 389 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Sep 30	22.25	22.40	$22.33	0.7%	8	1.00	18
$94.00	Sep 30	21.25	21.40	$21.33	0.7%	4	1.00	19
$95.00	Sep 30	20.25	20.40	$20.33	0.7%	6	1.00	56
$96.00	Sep 30	19.25	19.40	$19.33	0.8%	13	1.00	12
$97.00	Sep 30	18.25	18.40	$18.33	0.8%	11	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 28	4.65	4.80	$4.72	3.2%	2.9K	1.00	3.9K
$121.00	Sep 28	5.65	5.80	$5.73	2.6%	1.3K	1.00	1.4K
$122.00	Sep 28	6.65	6.80	$6.73	2.2%	388	1.00	1.5K
$123.00	Sep 28	7.65	7.80	$7.73	1.9%	563	1.00	1.5K
$124.00	Sep 28	8.65	8.80	$8.73	1.7%	441	1.00	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 786 active (total vol 442.7K, top 18.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Sep 28	0.06	0.08	$0.07	28.6%	18.4K	0.08	127
$120.00	Sep 28	0.01	0.02	$0.02	50.0%	13.8K	0.02	684
$117.00	Sep 28	0.15	0.16	$0.16	6.3%	11.1K	0.18	118
$116.00	Sep 28	0.38	0.41	$0.40	7.5%	10.9K	0.35	88
$119.00	Sep 28	0.02	0.04	$0.03	66.7%	10.2K	0.04	251

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 28	0.52	0.55	$0.54	5.6%	15.1K	0.41	1.8K
$117.00	Sep 28	1.82	1.92	$1.87	5.3%	13.7K	0.82	1.6K
$116.00	Sep 28	1.06	1.12	$1.09	5.5%	10.0K	0.65	799
$118.00	Sep 28	2.72	2.83	$2.78	4.0%	9.8K	0.91	2.7K
$114.00	Sep 28	0.22	0.24	$0.23	8.7%	9.6K	0.21	1.0K

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. 407 found (best R:R 0.52, avg 2.60)

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	$2.75	$2.25	$2.75	68%	0.82	$112.75
$125.00	$130.00	Oct 12	$0.82	$4.18	$0.82	28%	5.10	$125.82
$131.00	$133.00	Nov 6	$0.45	$1.55	$0.45	35%	3.44	$131.45
$101.00	$102.00	Oct 30	$0.58	$0.42	$0.58	77%	0.72	$101.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$124.00	Oct 5	$0.61	$0.39	$0.61	80%	0.64	$124.39
$100.00	$95.00	Oct 12	$0.22	$4.78	$0.22	10%	21.73	$99.78
$122.00	$121.00	Oct 5	$0.63	$0.37	$0.63	72%	0.59	$121.37
$117.00	$116.00	Oct 7	$0.45	$0.55	$0.45	53%	1.22	$116.55
$120.00	$119.00	Oct 5	$0.58	$0.42	$0.58	66%	0.72	$119.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 0.51, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$119.00	Oct 5	$0.43	$0.43	$0.57	59%	0.75	$118.43
$124.00	$125.00	Oct 9	$0.31	$0.31	$0.69	71%	0.45	$124.31
$116.00	$117.00	Sep 28	$0.24	$0.24	$0.76	64%	0.32	$116.24
$125.00	$126.00	Oct 23	$0.38	$0.38	$0.62	62%	0.61	$125.38
$116.00	$117.00	Oct 2	$0.47	$0.47	$0.53	51%	0.89	$116.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.68	$1.68	$3.32	70%	0.51	$103.32
$100.00	$95.00	Nov 6	$1.30	$1.30	$3.70	77%	0.35	$98.70
$105.00	$100.00	Oct 12	$0.94	$0.94	$4.06	80%	0.23	$104.06
$110.00	$105.00	Oct 12	$1.51	$1.51	$3.49	68%	0.43	$108.49
$107.00	$105.00	Nov 6	$0.85	$0.85	$1.15	67%	0.74	$106.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.81, cheapest $1.81)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Sep 28	Sep 30	$1.84	65.9%	70.3%
$116.00	Sep 28	Sep 30	$1.79	66.2%	70.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Sep 28	Sep 30	$1.81	65.9%	70.3%
$116.00	Sep 28	Sep 30	$1.78	66.2%	70.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 1.20% of stock, avg 11.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Sep 28	$0.84	$0.54	$1.38	$113.62	$116.38	1.20%
$116.00	Sep 28	$0.40	$1.09	$1.49	$114.51	$117.49	1.29%
$114.00	Sep 28	$1.53	$0.23	$1.76	$112.24	$115.76	1.53%
$117.00	Sep 28	$0.16	$1.87	$2.03	$114.97	$119.03	1.76%
$113.00	Sep 28	$2.38	$0.09	$2.47	$110.53	$115.47	2.14%
$118.00	Sep 28	$0.07	$2.78	$2.85	$115.15	$120.85	2.47%
$112.00	Sep 28	$3.33	$0.04	$3.37	$108.63	$115.37	2.92%
$119.00	Sep 28	$0.03	$3.72	$3.75	$115.25	$122.75	3.25%
$111.00	Sep 28	$4.30	$0.03	$4.33	$106.67	$115.33	3.76%
$120.00	Sep 28	$0.02	$4.72	$4.74	$115.26	$124.74	4.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.14% of stock, avg 8.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$118.00	$113.00	Sep 28	$0.07	$0.09	$0.16	$112.84	$118.16
$117.00	$113.00	Sep 28	$0.16	$0.09	$0.25	$112.75	$117.25
$118.00	$114.00	Sep 28	$0.07	$0.23	$0.30	$113.70	$118.30
$117.00	$114.00	Sep 28	$0.16	$0.23	$0.39	$113.61	$117.39
$116.00	$113.00	Sep 28	$0.40	$0.09	$0.49	$112.51	$116.49
$116.00	$114.00	Sep 28	$0.40	$0.23	$0.63	$113.37	$116.63
$118.00	$115.00	Sep 28	$0.07	$0.54	$0.61	$114.39	$118.61
$117.00	$115.00	Sep 28	$0.16	$0.54	$0.70	$114.30	$117.70
$116.00	$115.00	Sep 28	$0.40	$0.54	$0.94	$114.06	$116.94
$135.00	$95.00	Oct 12	$0.94	$0.50	$1.44	$93.56	$136.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 1.27, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
103/104	124/125	Oct 9	$0.56	$0.44	54%	1.27	$103.44	$124.56
110/111	124/125	Oct 9	$0.69	$0.31	37%	2.23	$110.31	$124.69
105/106	124/125	Oct 9	$0.54	$0.46	50%	1.17	$105.46	$124.54
107/108	124/125	Oct 9	$0.59	$0.41	45%	1.44	$107.41	$124.59
107/108	121/122	Oct 5	$0.56	$0.44	48%	1.27	$107.44	$121.56
106/107	124/125	Oct 9	$0.56	$0.44	48%	1.27	$106.44	$124.56
108/109	124/125	Oct 9	$0.61	$0.39	42%	1.56	$108.39	$124.61
106/107	124/125	Oct 16	$0.64	$0.36	39%	1.78	$106.36	$124.64
109/110	124/125	Oct 9	$0.63	$0.37	40%	1.70	$109.37	$124.63
103/104	125/126	Oct 9	$0.46	$0.54	56%	0.85	$103.54	$125.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 192 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Oct 12	$0.60	$4.40	28%	7.33
$125.00	$130.00	$135.00	Oct 12	$0.28	$4.72	15%	16.86
$115.00	$120.00	$125.00	Oct 12	$0.67	$4.33	26%	6.46
$115.00	$116.00	$117.00	Sep 28	$0.20	$0.80	41%	4.00
$113.00	$114.00	$115.00	Sep 28	$0.16	$0.84	31%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 12	$0.20	$4.80	26%	24.00
$105.00	$110.00	$115.00	Oct 12	$0.57	$4.43	26%	7.77
$100.00	$105.00	$110.00	Oct 12	$0.57	$4.43	22%	7.77
$114.00	$115.00	$116.00	Sep 28	$0.24	$0.76	43%	3.17
$115.00	$116.00	$117.00	Sep 28	$0.23	$0.77	41%	3.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-0.15, 143 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$125.00	1:2	Oct 12	-$0.82	$4.18
$115.00	$120.00	1:2	Oct 12	-$1.63	$3.37
$114.00	$115.00	1:2	Sep 28	-$0.15	$0.85
$125.00	$130.00	1:2	Oct 12	-$0.66	$4.34
$130.00	$135.00	1:2	Oct 12	-$0.40	$4.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Oct 12	-$0.15	$4.85
$115.00	$110.00	1:2	Oct 12	-$1.09	$3.91
$120.00	$115.00	1:2	Oct 12	-$2.00	$3.00
$117.00	$116.00	1:2	Sep 28	-$0.31	$0.69
$100.00	$95.00	1:2	Oct 12	-$0.28	$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 192 found (best yield 6.59%, avg 2.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$124.00	Nov 6	$7.60	0.43	7.5%	6.59%	14.14%	9	17
$122.00	Nov 6	$8.25	0.46	5.8%	7.16%	12.97%	19	23
$125.00	Nov 6	$7.25	0.42	8.4%	6.29%	14.70%	142	352
$123.00	Nov 6	$7.90	0.44	6.7%	6.85%	13.53%	34	21
$121.00	Nov 6	$8.60	0.47	4.9%	7.46%	12.40%	13	1
$126.00	Nov 6	$6.90	0.41	9.3%	5.98%	15.26%	46	52
$128.00	Nov 6	$6.40	0.38	11.0%	5.55%	16.57%	1	4
$127.00	Nov 6	$6.65	0.39	10.2%	5.77%	15.92%	2	1
$120.00	Nov 6	$8.95	0.48	4.1%	7.76%	11.84%	784	79
$119.00	Nov 6	$9.35	0.50	3.2%	8.11%	11.32%	82	1

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 401,977

Total Puts 228,333

Put/Call Ratio 0.57

Net Difference 173,644

Prior's Put/Call Breakdown

Total Calls 316,709

Total Puts 201,608

Put/Call Ratio 0.64

Net Difference 115,101

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