INTC - Options Database

INTC

INTEL CORP

$115.63 -6.00%

(9/28 12:00) ◀

Monday, September 28, 2026 (1:00pm)

▶ (9/28 14:00)

◀ 9/28 13:00 ▶

Option Volume

Detail

ℹ

Current (09/28 1:00pm) 801,698

Calls: 508,485 (63%)

Puts: 293,213 (37%)

Prior (09/25) 671,587

Calls: 428,154 (64%)

Puts: 243,433 (36%)

Current vs Prior +19.37%

Calls: +18.76% (Calls)

Puts: +20.45% (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 -33.82%

Calls: -33.59%

Puts: -34.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 1:00pm) $373.29M

Calls: $194.30M (52%)

Puts: $178.99M (48%)

Prior (09/25) $277.02M

Calls: $177.08M (64%)

Puts: $99.94M (36%)

Current vs Prior +34.75%

Calls: +9.72%

Puts: +79.09%

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 -36.87%

Calls: -58.81%

Puts: +49.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 1:00pm) 0.58

Prior (09/25) 0.57

Current vs Prior +1.42%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -0.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 1:00pm) 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 1.57% | 4.61%6.43% | 9.41%11.74% | 23.55%

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

Current vs Prior -50.38% | -15.50%+3193.54% | +35.36%-4.02% | -3.06%

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

Current vs 7-Day Avg -59.00% | -19.05%+75.87% | +10.44%+33.80% | +11.14%

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

Current vs 7-Day Eod -50.38% | -15.50%+3193.54% | +35.36%-4.02% | -3.06%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.34% | 2.81%

Calls: 3.03% | 2.90%

Puts: 3.66% | 2.72%

Prior 4.12% | 4.47%

Calls: 4.64% | 4.44%

Puts: 3.61% | 4.50%

Current vs Prior -18.93% | -37.14%

Prior 7-Day Avg 4.63% | 4.79%

Calls: 4.60% | 4.29%

Puts: 4.67% | 5.29%

Current vs 7-Day Avg -27.93% | -41.35%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58.

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
13:00	BULLISH	BULLISH	BULLISH
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 642 of results (avg 4.2%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Sep 28	22.60	22.70	$22.65	0.4%	2	1.00	23
$94.00	Sep 28	21.60	21.70	$21.65	0.5%	9	1.00	37
$95.00	Sep 28	20.60	20.70	$20.65	0.5%	31	1.00	83
$96.00	Sep 28	19.60	19.70	$19.65	0.5%	1	1.00	25
$97.00	Sep 28	18.60	18.70	$18.65	0.5%	14	1.00	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Sep 28	20.30	20.40	$20.35	0.5%	--	1.00	24
$135.00	Sep 28	19.30	19.40	$19.35	0.5%	3	1.00	29
$134.00	Sep 28	18.30	18.40	$18.35	0.5%	23	0.99	27
$131.00	Sep 28	15.30	15.40	$15.35	0.7%	14	1.00	44
$138.00	Oct 2	22.35	22.50	$22.43	0.7%	--	1.00	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.51, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Sep 28	0.07	0.08	$0.08	12.5%	23.6K	0.09	127
$117.00	Sep 28	0.17	0.20	$0.19	15.8%	22.5K	0.20	118
$116.00	Sep 28	0.44	0.47	$0.45	6.7%	20.6K	0.41	88
$115.00	Sep 28	0.97	1.00	$0.99	3.0%	16.5K	0.66	200
$128.00	Sep 30	0.13	0.15	$0.14	14.3%	2.2K	0.05	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Sep 28	0.13	0.14	$0.14	7.1%	15.4K	0.16	1.0K
$115.00	Sep 28	0.34	0.35	$0.35	2.9%	18.8K	0.34	1.8K
$116.00	Sep 28	0.80	0.83	$0.82	3.7%	12.7K	0.59	799
$106.00	Sep 30	0.15	0.18	$0.16	18.8%	229	0.06	540
$105.00	Sep 30	0.12	0.13	$0.13	7.7%	344	0.04	262

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 396 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Sep 28	22.60	22.70	$22.65	0.4%	2	1.00	23
$94.00	Sep 28	21.60	21.70	$21.65	0.5%	9	1.00	37
$95.00	Sep 28	20.60	20.70	$20.65	0.5%	31	1.00	83
$96.00	Sep 28	19.60	19.70	$19.65	0.5%	1	1.00	25
$97.00	Sep 28	18.60	18.70	$18.65	0.5%	14	1.00	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Oct 2	21.35	21.50	$21.43	0.7%	8	1.00	17
$138.00	Oct 2	22.35	22.50	$22.43	0.7%	--	1.00	12
$138.00	Sep 28	22.25	22.40	$22.33	0.7%	--	1.00	11
$130.00	Sep 28	14.30	14.40	$14.35	0.7%	44	1.00	570
$131.00	Sep 28	15.30	15.40	$15.35	0.7%	14	1.00	44

Most actively traded options today. High liquidity = easy entry/exit. 800 active (total vol 573.8K, top 23.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Sep 28	0.07	0.08	$0.08	12.5%	23.6K	0.09	127
$117.00	Sep 28	0.17	0.20	$0.19	15.8%	22.5K	0.20	118
$116.00	Sep 28	0.44	0.47	$0.45	6.7%	20.6K	0.41	88
$115.00	Sep 28	0.97	1.00	$0.99	3.0%	16.5K	0.66	200
$120.00	Sep 28	0.01	0.02	$0.02	50.0%	15.7K	0.02	684

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 28	0.34	0.35	$0.35	2.9%	18.8K	0.34	1.8K
$114.00	Sep 28	0.13	0.14	$0.14	7.1%	15.4K	0.16	1.0K
$117.00	Sep 28	1.51	1.57	$1.54	3.9%	14.8K	0.80	1.6K
$116.00	Sep 28	0.80	0.83	$0.82	3.7%	12.7K	0.59	799
$118.00	Sep 28	2.37	2.47	$2.42	4.1%	10.0K	0.91	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. 2 strikes (avg 5.1%, max 5.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Sep 28	Nov 6	74.0%	70.4%	5.1%	1.7K	60

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Sep 28	Nov 6	74.0%	70.4%	5.1%	15.4K	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 398 found (best R:R 0.52, avg 2.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 6	$3.28	$1.72	$3.28	78%	0.52	$103.28
$105.00	$106.00	Oct 30	$0.25	$0.75	$0.25	72%	3.00	$105.25
$108.00	$109.00	Oct 30	$0.27	$0.73	$0.27	67%	2.70	$108.27
$111.00	$112.00	Oct 23	$0.25	$0.75	$0.25	63%	3.00	$111.25
$113.00	$114.00	Oct 30	$0.22	$0.78	$0.22	59%	3.55	$113.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$95.00	Oct 12	$0.14	$4.86	$0.14	10%	34.71	$99.86
$135.00	$134.00	Oct 16	$0.65	$0.35	$0.65	82%	0.54	$134.35
$133.00	$132.00	Oct 16	$0.65	$0.35	$0.65	80%	0.54	$132.35
$115.00	$114.00	Oct 7	$0.30	$0.70	$0.30	46%	2.33	$114.70
$125.00	$124.00	Oct 23	$0.50	$0.50	$0.50	61%	1.00	$124.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 283 found (best R:R 0.36, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Oct 7	$0.52	$0.52	$0.48	58%	1.08	$119.52
$129.00	$130.00	Oct 23	$0.43	$0.43	$0.57	66%	0.75	$129.43
$134.00	$135.00	Oct 23	$0.32	$0.32	$0.68	73%	0.47	$134.32
$132.00	$133.00	Oct 23	$0.33	$0.33	$0.67	70%	0.49	$132.33
$116.00	$117.00	Oct 5	$0.53	$0.53	$0.47	49%	1.13	$116.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$95.00	Nov 6	$1.33	$1.33	$3.67	78%	0.36	$98.67
$105.00	$100.00	Nov 6	$1.65	$1.65	$3.35	71%	0.49	$103.35
$105.00	$100.00	Oct 12	$0.87	$0.87	$4.13	81%	0.21	$104.13
$115.00	$110.00	Oct 12	$2.14	$2.14	$2.86	55%	0.75	$112.86
$110.00	$105.00	Oct 12	$1.31	$1.31	$3.69	69%	0.36	$108.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.77, cheapest $1.73)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Sep 28	Sep 30	$1.77	69.3%	68.1%
$116.00	Sep 28	Sep 30	$1.81	69.8%	68.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Sep 28	Sep 30	$1.73	69.3%	68.1%
$116.00	Sep 28	Sep 30	$1.75	69.8%	68.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 1.10% of stock, avg 11.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Sep 28	$0.45	$0.82	$1.27	$114.73	$117.27	1.10%
$115.00	Sep 28	$0.99	$0.35	$1.34	$113.66	$116.34	1.16%
$117.00	Sep 28	$0.19	$1.54	$1.73	$115.27	$118.73	1.50%
$114.00	Sep 28	$1.80	$0.14	$1.94	$112.06	$115.94	1.68%
$118.00	Sep 28	$0.08	$2.42	$2.50	$115.50	$120.50	2.16%
$113.00	Sep 28	$2.70	$0.05	$2.75	$110.25	$115.75	2.38%
$119.00	Sep 28	$0.03	$3.38	$3.41	$115.59	$122.41	2.95%
$112.00	Sep 28	$3.68	$0.02	$3.70	$108.30	$115.70	3.20%
$120.00	Sep 28	$0.02	$4.38	$4.40	$115.60	$124.40	3.81%
$111.00	Sep 28	$4.68	$0.01	$4.69	$106.31	$115.69	4.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.11% of stock, avg 8.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$118.00	$113.00	Sep 28	$0.08	$0.05	$0.13	$112.87	$118.13
$118.00	$114.00	Sep 28	$0.08	$0.14	$0.22	$113.78	$118.22
$117.00	$113.00	Sep 28	$0.19	$0.05	$0.24	$112.76	$117.24
$117.00	$114.00	Sep 28	$0.19	$0.14	$0.33	$113.67	$117.33
$118.00	$115.00	Sep 28	$0.08	$0.35	$0.43	$114.57	$118.43
$117.00	$115.00	Sep 28	$0.19	$0.35	$0.54	$114.46	$117.54
$116.00	$113.00	Sep 28	$0.45	$0.05	$0.50	$112.50	$116.50
$116.00	$114.00	Sep 28	$0.45	$0.14	$0.59	$113.41	$116.59
$116.00	$115.00	Sep 28	$0.45	$0.35	$0.80	$114.20	$116.80
$135.00	$95.00	Oct 12	$1.00	$0.51	$1.51	$93.49	$136.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 0.82, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/101	122/123	Oct 7	$0.45	$0.55	59%	0.82	$100.55	$122.45
109/110	122/123	Oct 7	$0.65	$0.35	39%	1.86	$109.35	$122.65
107/108	122/123	Oct 7	$0.59	$0.41	45%	1.44	$107.41	$122.59
106/107	122/123	Oct 7	$0.56	$0.44	48%	1.27	$106.44	$122.56
104/105	122/123	Oct 7	$0.51	$0.49	52%	1.04	$104.49	$122.51
107/108	124/125	Oct 16	$0.66	$0.34	37%	1.94	$107.34	$124.66
103/104	122/123	Oct 7	$0.48	$0.52	54%	0.92	$103.52	$122.48
102/103	122/123	Oct 7	$0.46	$0.54	56%	0.85	$102.54	$122.46
104/105	124/125	Oct 16	$0.58	$0.42	43%	1.38	$104.42	$124.58
108/109	122/123	Oct 7	$0.59	$0.41	42%	1.44	$108.41	$122.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 224 found (best R:R 10.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Oct 12	$0.44	$4.56	29%	10.36
$120.00	$125.00	$130.00	Oct 12	$0.28	$4.72	22%	16.86
$113.00	$114.00	$115.00	Sep 28	$0.09	$0.91	27%	10.11
$116.00	$117.00	$118.00	Sep 28	$0.15	$0.85	32%	5.67
$117.00	$118.00	$119.00	Sep 28	$0.06	$0.94	17%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Oct 12	$0.44	$4.56	21%	10.36
$110.00	$115.00	$120.00	Oct 12	$0.77	$4.23	29%	5.49
$115.00	$120.00	$125.00	Oct 12	$0.69	$4.31	26%	6.25
$115.00	$116.00	$117.00	Sep 28	$0.25	$0.75	46%	3.00
$113.00	$114.00	$115.00	Sep 28	$0.12	$0.88	28%	7.33

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 $-0.69, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$120.00	1:2	Oct 12	-$1.37	$3.63
$125.00	$130.00	1:2	Oct 12	-$0.41	$4.59
$114.00	$115.00	1:2	Sep 28	-$0.18	$0.82
$120.00	$125.00	1:2	Oct 12	-$1.15	$3.85
$130.00	$135.00	1:2	Oct 12	-$0.57	$4.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Oct 12	-$0.69	$4.31
$110.00	$105.00	1:2	Oct 12	-$0.21	$4.79
$117.00	$116.00	1:2	Sep 28	-$0.10	$0.90
$120.00	$115.00	1:2	Oct 12	-$2.06	$2.94
$118.00	$117.00	1:2	Sep 28	-$0.66	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 194 found (best yield 7.05%, avg 2.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$123.00	Nov 6	$8.15	0.46	6.4%	7.05%	13.42%	34	21
$125.00	Nov 6	$7.50	0.43	8.1%	6.49%	14.59%	147	352
$126.00	Nov 6	$7.15	0.42	9.0%	6.18%	15.15%	46	52
$122.00	Nov 6	$8.50	0.47	5.5%	7.35%	12.86%	19	23
$124.00	Nov 6	$7.80	0.44	7.2%	6.75%	13.98%	9	17
$127.00	Nov 6	$6.90	0.40	9.8%	5.97%	15.80%	2	1
$121.00	Nov 6	$8.85	0.48	4.6%	7.65%	12.30%	14	1
$128.00	Nov 6	$6.60	0.39	10.7%	5.71%	16.41%	2	4
$129.00	Nov 6	$6.30	0.38	11.6%	5.45%	17.01%	3	2
$130.00	Nov 6	$6.05	0.37	12.4%	5.23%	17.66%	75	100

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 508,485

Total Puts 293,213

Put/Call Ratio 0.58

Net Difference 215,272

Prior's Put/Call Breakdown

Total Calls 428,154

Total Puts 243,433

Put/Call Ratio 0.57

Net Difference 184,721

Prior 7-Day Put/Call Summary

Total Calls 5,360,005

Total Puts 3,119,509

Average Put/Call Ratio 0.58

Ratio Trend Rising

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