INTC - Options Database

INTC

INTEL CORP

$115.42 -6.16%

(9/28 13:00) ◀

Monday, September 28, 2026 (2:00pm)

▶ (9/28 15:00)

◀ 9/28 14:00 ▶

Option Volume

Detail

ℹ

Current (09/28 2:00pm) 872,797

Calls: 555,001 (64%)

Puts: 317,796 (36%)

Prior (09/25) 765,656

Calls: 484,730 (63%)

Puts: 280,926 (37%)

Current vs Prior +13.99%

Calls: +14.50% (Calls)

Puts: +13.12% (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 -27.95%

Calls: -27.52%

Puts: -28.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 2:00pm) $395.55M

Calls: $204.85M (52%)

Puts: $190.71M (48%)

Prior (09/25) $299.93M

Calls: $189.22M (63%)

Puts: $110.70M (37%)

Current vs Prior +31.88%

Calls: +8.26%

Puts: +72.27%

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 -33.11%

Calls: -56.57%

Puts: +59.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 2:00pm) 0.57

Prior (09/25) 0.58

Current vs Prior -1.20%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -1.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 2:00pm) 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 1.40% | 4.57%6.41% | 9.47%11.83% | 23.64%

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

Current vs Prior -55.51% | -16.14%+3186.21% | +36.23%-3.35% | -2.71%

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

Current vs 7-Day Avg -63.23% | -19.66%+75.48% | +11.15%+34.73% | +11.54%

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

Current vs 7-Day Eod -55.51% | -16.14%+3186.21% | +36.23%-3.35% | -2.71%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.96% | 1.90%

Calls: 5.26% | 1.92%

Puts: 4.65% | 1.87%

Prior 4.12% | 4.47%

Calls: 4.64% | 4.44%

Puts: 3.61% | 4.50%

Current vs Prior +20.39% | -57.49%

Prior 7-Day Avg 4.63% | 4.79%

Calls: 4.60% | 4.29%

Puts: 4.67% | 5.29%

Current vs 7-Day Avg +7.03% | -60.35%

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
14:00	BULLISH	BULLISH	BULLISH
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 684 of results (avg 3.6%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Oct 16	23.50	23.65	$23.58	0.6%	--	0.94	3.4K
$93.00	Oct 9	22.70	22.85	$22.78	0.7%	3	0.97	87
$93.00	Oct 2	22.45	22.60	$22.53	0.7%	5	0.99	990
$93.00	Sep 30	22.40	22.55	$22.48	0.7%	8	1.00	18
$93.00	Sep 28	22.35	22.50	$22.43	0.7%	2	0.99	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Sep 30	18.55	18.65	$18.60	0.5%	4	0.99	25
$138.00	Oct 2	22.60	22.75	$22.68	0.7%	--	1.00	12
$138.00	Sep 28	22.50	22.65	$22.58	0.7%	--	1.00	11
$138.00	Sep 30	22.50	22.65	$22.58	0.7%	5	0.99	14
$137.00	Oct 2	21.60	21.75	$21.68	0.7%	10	1.00	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 95 found (avg $0.50, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Sep 28	0.10	0.12	$0.11	18.2%	31.0K	0.14	118
$116.00	Sep 28	0.28	0.29	$0.29	3.4%	25.8K	0.33	88
$115.00	Sep 28	0.74	0.78	$0.76	5.3%	18.0K	0.62	200
$127.00	Sep 30	0.15	0.18	$0.16	18.8%	5.7K	0.06	1.8K
$129.00	Sep 30	0.10	0.12	$0.11	18.2%	226	0.04	480

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Sep 28	0.10	0.12	$0.11	18.2%	16.6K	0.15	1.0K
$115.00	Sep 28	0.32	0.34	$0.33	6.1%	23.1K	0.38	1.8K
$116.00	Sep 28	0.84	0.88	$0.86	4.7%	14.7K	0.67	799
$105.00	Sep 30	0.11	0.13	$0.12	16.7%	371	0.05	262
$104.00	Sep 30	0.08	0.09	$0.09	11.1%	68	0.03	675

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 397 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Sep 30	22.40	22.55	$22.48	0.7%	8	1.00	18
$94.00	Sep 30	21.40	21.55	$21.48	0.7%	4	1.00	19
$95.00	Sep 30	20.40	20.55	$20.48	0.7%	7	1.00	56
$96.00	Sep 30	19.40	19.55	$19.48	0.8%	18	1.00	12
$97.00	Sep 30	18.40	18.55	$18.48	0.8%	14	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 28	4.55	4.65	$4.60	2.2%	3.1K	1.00	3.9K
$121.00	Sep 28	5.50	5.65	$5.58	2.7%	1.4K	1.00	1.4K
$122.00	Sep 28	6.50	6.65	$6.58	2.3%	403	1.00	1.5K
$123.00	Sep 28	7.50	7.65	$7.58	2.0%	577	1.00	1.5K
$124.00	Sep 28	8.50	8.65	$8.57	1.8%	482	1.00	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 804 active (total vol 627.0K, top 31.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Sep 28	0.10	0.12	$0.11	18.2%	31.0K	0.14	118
$116.00	Sep 28	0.28	0.29	$0.29	3.4%	25.8K	0.33	88
$118.00	Sep 28	0.04	0.05	$0.05	20.0%	25.6K	0.06	127
$115.00	Sep 28	0.74	0.78	$0.76	5.3%	18.0K	0.62	200
$130.00	Oct 16	2.20	2.25	$2.23	2.2%	17.6K	0.24	43.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 28	0.32	0.34	$0.33	6.1%	23.1K	0.38	1.8K
$114.00	Sep 28	0.10	0.12	$0.11	18.2%	16.6K	0.15	1.0K
$117.00	Sep 28	1.65	1.73	$1.69	4.7%	15.5K	0.85	1.6K
$116.00	Sep 28	0.84	0.88	$0.86	4.7%	14.7K	0.67	799
$118.00	Sep 28	2.59	2.67	$2.63	3.0%	10.1K	0.93	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. 6 strikes (avg 2.2%, max 5.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Sep 28	Nov 6	75.1%	71.0%	5.7%	1.8K	60
$115.00	Sep 28	Nov 6	71.2%	70.8%	0.6%	18.0K	222
$116.00	Sep 28	Nov 6	71.3%	71.0%	0.4%	25.9K	141

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Sep 28	Nov 6	75.1%	71.0%	5.7%	16.6K	1.0K
$115.00	Sep 28	Nov 6	71.2%	70.8%	0.6%	23.2K	1.8K
$116.00	Sep 28	Nov 6	71.3%	71.0%	0.4%	14.7K	840

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 393 found (best R:R 0.51, avg 2.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 6	$3.31	$1.69	$3.31	78%	0.51	$103.31
$110.00	$111.00	Nov 6	$0.27	$0.73	$0.27	63%	2.70	$110.27
$113.00	$114.00	Oct 30	$0.25	$0.75	$0.25	58%	3.00	$113.25
$120.00	$125.00	Oct 12	$1.29	$3.71	$1.29	40%	2.88	$121.29
$112.00	$113.00	Nov 6	$0.29	$0.71	$0.29	60%	2.45	$112.29

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
$108.00	$107.00	Oct 23	$0.20	$0.80	$0.20	33%	4.00	$107.80
$126.00	$125.00	Oct 23	$0.57	$0.43	$0.57	63%	0.75	$125.43
$98.00	$97.00	Oct 23	$0.12	$0.88	$0.12	16%	7.33	$97.88
$116.00	$115.00	Sep 28	$0.53	$0.47	$0.53	67%	0.89	$115.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 0.52, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Oct 7	$0.54	$0.54	$0.46	59%	1.17	$119.54
$134.00	$135.00	Oct 23	$0.35	$0.35	$0.65	73%	0.54	$134.35
$116.00	$117.00	Oct 5	$0.56	$0.56	$0.44	50%	1.27	$116.56
$117.00	$118.00	Nov 6	$0.60	$0.60	$0.40	47%	1.50	$117.60
$129.00	$130.00	Oct 23	$0.37	$0.37	$0.63	67%	0.59	$129.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.72	$1.72	$3.28	70%	0.52	$103.28
$100.00	$95.00	Nov 6	$1.32	$1.32	$3.68	77%	0.36	$98.68
$105.00	$100.00	Oct 12	$0.96	$0.96	$4.04	80%	0.24	$104.04
$115.00	$110.00	Oct 12	$2.22	$2.22	$2.78	54%	0.80	$112.78
$107.00	$106.00	Oct 23	$0.60	$0.60	$0.40	69%	1.50	$106.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.83, cheapest $1.82)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Sep 28	Sep 30	$1.85	71.2%	67.8%
$116.00	Sep 28	Sep 30	$1.84	71.3%	68.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Sep 28	Sep 30	$1.82	71.2%	67.8%
$116.00	Sep 28	Sep 30	$1.81	71.3%	68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 0.94% of stock, avg 11.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Sep 28	$0.76	$0.33	$1.09	$113.91	$116.09	0.94%
$116.00	Sep 28	$0.29	$0.86	$1.15	$114.85	$117.15	1.00%
$114.00	Sep 28	$1.53	$0.11	$1.64	$112.36	$115.64	1.42%
$117.00	Sep 28	$0.11	$1.69	$1.80	$115.20	$118.80	1.56%
$113.00	Sep 28	$2.45	$0.03	$2.48	$110.52	$115.48	2.15%
$118.00	Sep 28	$0.05	$2.63	$2.68	$115.32	$120.68	2.32%
$112.00	Sep 28	$3.43	$0.01	$3.44	$108.56	$115.44	2.98%
$119.00	Sep 28	$0.03	$3.58	$3.61	$115.39	$122.61	3.13%
$111.00	Sep 28	$4.43	$0.01	$4.44	$106.56	$115.44	3.85%
$120.00	Sep 28	$0.01	$4.60	$4.61	$115.39	$124.61	3.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.14% of stock, avg 8.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$118.00	$114.00	Sep 28	$0.05	$0.11	$0.16	$113.84	$118.16
$117.00	$114.00	Sep 28	$0.11	$0.11	$0.22	$113.78	$117.22
$116.00	$114.00	Sep 28	$0.29	$0.11	$0.40	$113.60	$116.40
$118.00	$115.00	Sep 28	$0.05	$0.33	$0.38	$114.62	$118.38
$117.00	$115.00	Sep 28	$0.11	$0.33	$0.44	$114.56	$117.44
$116.00	$115.00	Sep 28	$0.29	$0.33	$0.62	$114.38	$116.62
$135.00	$95.00	Oct 12	$1.00	$0.48	$1.48	$93.52	$136.48
$120.00	$111.00	Sep 30	$0.86	$0.76	$1.62	$109.38	$121.62
$135.00	$100.00	Oct 12	$1.00	$0.66	$1.66	$98.34	$136.66
$120.00	$112.00	Sep 30	$0.86	$1.00	$1.86	$110.14	$121.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 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
108/109	122/123	Oct 7	$0.56	$0.44	42%	1.27	$108.44	$122.56
106/107	122/123	Oct 7	$0.50	$0.50	48%	1.00	$106.50	$122.50
108/109	124/125	Oct 7	$0.50	$0.50	47%	1.00	$108.50	$124.50
106/107	124/125	Oct 7	$0.44	$0.56	53%	0.79	$106.56	$124.44
107/108	123/124	Oct 9	$0.54	$0.46	43%	1.17	$107.46	$123.54
108/109	123/124	Oct 7	$0.52	$0.48	45%	1.08	$108.48	$123.52
106/107	123/124	Oct 7	$0.46	$0.54	50%	0.85	$106.54	$123.46
108/109	125/126	Oct 7	$0.47	$0.53	50%	0.89	$108.53	$125.47
106/107	123/124	Oct 9	$0.51	$0.49	46%	1.04	$106.49	$123.51
109/110	125/126	Oct 2	$0.38	$0.62	58%	0.61	$109.62	$125.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 20.74, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Oct 12	$0.23	$4.77	21%	20.74
$101.00	$105.00	$109.00	Oct 7	$0.18	$3.82	18%	21.22
$113.00	$114.00	$115.00	Sep 28	$0.15	$0.85	33%	5.67
$114.00	$115.00	$116.00	Sep 28	$0.30	$0.70	52%	2.33
$116.00	$117.00	$118.00	Sep 28	$0.12	$0.88	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Oct 12	$0.35	$4.65	22%	13.29
$110.00	$115.00	$120.00	Oct 12	$0.66	$4.34	28%	6.58
$113.00	$114.00	$115.00	Sep 28	$0.14	$0.86	33%	6.14
$116.00	$117.00	$118.00	Sep 28	$0.11	$0.89	26%	8.09
$114.00	$115.00	$116.00	Sep 28	$0.31	$0.69	52%	2.23

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 $-0.71, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Oct 12	-$0.39	$4.61
$115.00	$120.00	1:2	Oct 12	-$1.78	$3.22
$120.00	$125.00	1:2	Oct 12	-$1.22	$3.78
$113.00	$114.00	1:2	Sep 28	-$0.61	$0.39
$130.00	$135.00	1:2	Oct 12	-$0.55	$4.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Oct 12	-$0.71	$4.29
$110.00	$105.00	1:2	Oct 12	-$0.31	$4.69
$120.00	$115.00	1:2	Oct 12	-$2.27	$2.73
$118.00	$117.00	1:2	Sep 28	-$0.75	$0.25
$99.00	$96.00	1:2	Oct 7	-$0.03	$2.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 192 found (best yield 6.67%, avg 2.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$124.00	Nov 6	$7.70	0.44	7.4%	6.67%	14.11%	17	17
$123.00	Nov 6	$8.05	0.45	6.6%	6.97%	13.54%	37	21
$128.00	Nov 6	$6.55	0.39	10.9%	5.67%	16.57%	7	4
$126.00	Nov 6	$7.10	0.41	9.2%	6.15%	15.32%	49	52
$121.00	Nov 6	$8.75	0.48	4.8%	7.58%	12.42%	16	1
$122.00	Nov 6	$8.40	0.46	5.7%	7.28%	12.98%	20	23
$125.00	Nov 6	$7.40	0.42	8.3%	6.41%	14.71%	150	352
$127.00	Nov 6	$6.80	0.40	10.0%	5.89%	15.92%	7	1
$129.00	Nov 6	$6.25	0.38	11.8%	5.42%	17.18%	3	2
$120.00	Nov 6	$9.10	0.49	4.0%	7.88%	11.85%	1.4K	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 555,001

Total Puts 317,796

Put/Call Ratio 0.57

Net Difference 237,205

Prior's Put/Call Breakdown

Total Calls 484,730

Total Puts 280,926

Put/Call Ratio 0.58

Net Difference 203,804

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