INTC - Options Database

INTC

INTEL CORP

$115.78 -5.87%

(9/28 14:00) ◀

Monday, September 28, 2026 (3:00pm)

▶ (9/28 15:11)

◀ 9/28 15:00 ▶

Option Volume

Detail

ℹ

Current (09/28 3:00pm) 945,882

Calls: 600,554 (63%)

Puts: 345,328 (37%)

Prior (09/25) 842,913

Calls: 539,096 (64%)

Puts: 303,817 (36%)

Current vs Prior +12.22%

Calls: +11.40% (Calls)

Puts: +13.66% (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 -21.92%

Calls: -21.57%

Puts: -22.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 3:00pm) $417.15M

Calls: $220.84M (53%)

Puts: $196.31M (47%)

Prior (09/25) $335.35M

Calls: $215.21M (64%)

Puts: $120.14M (36%)

Current vs Prior +24.39%

Calls: +2.62%

Puts: +63.41%

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 -29.46%

Calls: -53.18%

Puts: +64.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 3:00pm) 0.57

Prior (09/25) 0.56

Current vs Prior +2.03%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -0.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 3:00pm) 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 1.17% | 4.61%6.48% | 9.40%11.71% | 23.45%

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

Current vs Prior -62.77% | -15.46%+3219.94% | +35.18%-4.29% | -3.48%

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

Current vs 7-Day Avg -69.23% | -19.01%+77.28% | +10.29%+33.42% | +10.66%

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

Current vs 7-Day Eod -62.77% | -15.46%+3219.94% | +35.18%-4.29% | -3.48%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.05% | 3.21%

Calls: 10.99% | 2.81%

Puts: 11.11% | 3.61%

Prior 4.12% | 4.47%

Calls: 4.64% | 4.44%

Puts: 3.61% | 4.50%

Current vs Prior +168.20% | -28.19%

Prior 7-Day Avg 4.63% | 4.79%

Calls: 4.60% | 4.29%

Puts: 4.67% | 5.29%

Current vs 7-Day Avg +138.44% | -33.01%

Liquidity Acceptable

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
15:00	BULLISH	BULLISH	BULLISH
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 670 of results (avg 3.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 16	22.50	22.65	$22.58	0.7%	2	0.93	7
$95.00	Oct 9	21.15	21.30	$21.23	0.7%	4	0.93	248
$96.00	Oct 9	20.20	20.35	$20.27	0.7%	2	0.93	1.5K
$96.00	Oct 2	19.85	20.00	$19.93	0.8%	1	1.00	1.7K
$97.00	Oct 9	19.25	19.40	$19.33	0.8%	1	0.92	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Oct 2	21.20	21.35	$21.28	0.7%	10	0.97	17
$134.00	Sep 30	18.15	18.30	$18.23	0.8%	4	0.99	25
$133.00	Oct 2	17.30	17.45	$17.38	0.9%	1	0.94	144
$133.00	Sep 30	17.15	17.30	$17.23	0.9%	12	0.98	39
$138.00	Oct 9	22.50	22.70	$22.60	0.9%	1	0.91	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 78 found (avg $0.51, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Sep 28	0.25	0.28	$0.27	11.1%	35.2K	0.44	88
$115.00	Sep 28	0.86	0.96	$0.91	11.0%	22.6K	0.82	200
$128.00	Sep 30	0.11	0.13	$0.12	16.7%	2.3K	0.04	1.2K
$131.00	Sep 30	0.05	0.06	$0.06	16.7%	327	0.02	1.0K
$130.00	Sep 30	0.07	0.08	$0.08	12.5%	2.5K	0.03	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Sep 28	0.43	0.48	$0.45	11.1%	15.9K	0.56	799
$106.00	Sep 30	0.17	0.19	$0.18	11.1%	433	0.06	540
$105.00	Sep 30	0.13	0.14	$0.14	7.1%	409	0.05	262
$107.00	Sep 30	0.22	0.25	$0.24	12.5%	200	0.08	350
$108.00	Sep 30	0.31	0.33	$0.32	6.3%	525	0.10	233

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 398 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Sep 30	22.75	22.95	$22.85	0.9%	8	1.00	18
$94.00	Sep 30	21.75	21.95	$21.85	0.9%	4	1.00	19
$95.00	Sep 30	20.75	20.95	$20.85	1.0%	7	1.00	56
$96.00	Sep 30	19.75	19.95	$19.85	1.0%	19	1.00	12
$97.00	Sep 30	18.75	18.95	$18.85	1.1%	14	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Sep 28	3.10	3.30	$3.20	6.2%	4.5K	1.00	987
$120.00	Sep 28	4.10	4.30	$4.20	4.8%	3.1K	1.00	3.9K
$121.00	Sep 28	5.10	5.30	$5.20	3.8%	1.4K	1.00	1.4K
$122.00	Sep 28	6.10	6.30	$6.20	3.2%	456	1.00	1.5K
$123.00	Sep 28	7.10	7.30	$7.20	2.8%	699	1.00	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 813 active (total vol 686.4K, top 35.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Sep 28	0.25	0.28	$0.27	11.1%	35.2K	0.44	88
$117.00	Sep 28	0.05	0.07	$0.06	33.3%	34.9K	0.12	118
$118.00	Sep 28	0.02	0.03	$0.03	33.3%	28.2K	0.05	127
$115.00	Sep 28	0.86	0.96	$0.91	11.0%	22.6K	0.82	200
$130.00	Oct 16	2.30	2.34	$2.32	1.7%	18.4K	0.24	43.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 28	0.08	0.10	$0.09	22.2%	28.3K	0.18	1.8K
$114.00	Sep 28	0.01	0.03	$0.02	100.0%	19.2K	0.04	1.0K
$117.00	Sep 28	1.22	1.32	$1.27	7.9%	15.9K	0.88	1.6K
$116.00	Sep 28	0.43	0.48	$0.45	11.1%	15.9K	0.56	799
$118.00	Sep 28	2.15	2.28	$2.22	5.9%	10.1K	0.95	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. -- 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. 400 found (best R:R 0.52, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 6	$3.30	$1.70	$3.30	78%	0.52	$103.30
$115.00	$120.00	Oct 12	$1.95	$3.05	$1.95	54%	1.56	$116.95
$133.00	$135.00	Nov 6	$0.37	$1.63	$0.37	33%	4.41	$133.37
$130.00	$135.00	Oct 12	$0.50	$4.50	$0.50	20%	9.00	$130.50
$136.00	$138.00	Nov 6	$0.36	$1.64	$0.36	30%	4.56	$136.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$110.00	Oct 5	$0.25	$0.75	$0.25	29%	3.00	$110.75
$105.00	$104.00	Oct 7	$0.12	$0.88	$0.12	15%	7.33	$104.88
$112.00	$111.00	Oct 7	$0.31	$0.69	$0.31	34%	2.23	$111.69
$107.00	$106.00	Oct 7	$0.17	$0.83	$0.17	20%	4.88	$106.83
$100.00	$99.00	Oct 30	$0.19	$0.81	$0.19	21%	4.26	$99.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 0.52, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$117.00	Sep 28	$0.21	$0.21	$0.79	56%	0.27	$116.21
$117.00	$118.00	Oct 5	$0.45	$0.45	$0.55	53%	0.82	$117.45
$121.00	$122.00	Oct 5	$0.30	$0.30	$0.70	68%	0.43	$121.30
$120.00	$121.00	Sep 30	$0.22	$0.22	$0.78	74%	0.28	$120.22
$122.00	$123.00	Oct 7	$0.30	$0.30	$0.70	67%	0.43	$122.30

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	71%	0.52	$103.28
$100.00	$95.00	Nov 6	$1.28	$1.28	$3.72	78%	0.34	$98.72
$105.00	$100.00	Oct 12	$0.93	$0.93	$4.07	81%	0.23	$104.07
$115.00	$110.00	Oct 12	$2.13	$2.13	$2.87	54%	0.74	$112.87
$110.00	$105.00	Oct 12	$1.39	$1.39	$3.61	69%	0.39	$108.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.04, cheapest $2.05)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Sep 28	Sep 30	$2.05	64.9%	69.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Sep 28	Sep 30	$2.04	63.7%	70.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 0.62% of stock, avg 11.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Sep 28	$0.27	$0.45	$0.72	$115.28	$116.72	0.62%
$115.00	Sep 28	$0.91	$0.09	$1.00	$114.00	$116.00	0.86%
$117.00	Sep 28	$0.06	$1.27	$1.33	$115.67	$118.33	1.15%
$114.00	Sep 28	$1.83	$0.02	$1.85	$112.15	$115.85	1.60%
$118.00	Sep 28	$0.03	$2.22	$2.25	$115.75	$120.25	1.94%
$113.00	Sep 28	$2.81	$0.01	$2.82	$110.18	$115.82	2.44%
$119.00	Sep 28	$0.01	$3.20	$3.21	$115.79	$122.21	2.77%
$112.00	Sep 28	$3.80	$0.01	$3.81	$108.19	$115.81	3.29%
$120.00	Sep 28	$0.01	$4.20	$4.21	$115.79	$124.21	3.64%
$111.00	Sep 28	$4.80	$0.01	$4.81	$106.19	$115.81	4.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.13% of stock, avg 8.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.00	$115.00	Sep 28	$0.06	$0.09	$0.15	$114.85	$117.15
$116.00	$115.00	Sep 28	$0.27	$0.09	$0.36	$114.64	$116.36
$121.00	$111.00	Sep 30	$0.72	$0.74	$1.46	$109.54	$122.46
$135.00	$100.00	Oct 12	$1.01	$0.65	$1.66	$98.34	$136.66
$121.00	$112.00	Sep 30	$0.72	$0.97	$1.69	$110.31	$122.69
$120.00	$111.00	Sep 30	$0.94	$0.74	$1.68	$109.32	$121.68
$120.00	$112.00	Sep 30	$0.94	$0.97	$1.91	$110.09	$121.91
$121.00	$113.00	Sep 30	$0.72	$1.24	$1.96	$111.04	$122.96
$119.00	$111.00	Sep 30	$1.19	$0.74	$1.93	$109.07	$120.93
$120.00	$113.00	Sep 30	$0.94	$1.24	$2.18	$110.82	$122.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 1.04, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
105/106	122/123	Oct 7	$0.51	$0.49	50%	1.04	$105.49	$122.51
111/112	121/122	Oct 5	$0.66	$0.34	35%	1.94	$111.34	$121.66
105/106	125/126	Oct 16	$0.57	$0.43	43%	1.33	$105.43	$125.57
108/109	122/123	Oct 7	$0.58	$0.42	42%	1.38	$108.42	$122.58
109/110	121/122	Oct 5	$0.58	$0.42	42%	1.38	$109.42	$121.58
105/106	125/126	Oct 7	$0.42	$0.58	57%	0.72	$105.58	$125.42
105/106	124/125	Oct 16	$0.58	$0.42	41%	1.38	$105.42	$124.58
105/106	121/122	Oct 5	$0.46	$0.54	53%	0.85	$105.54	$121.46
107/108	121/122	Oct 5	$0.51	$0.49	48%	1.04	$107.49	$121.51
110/111	122/123	Oct 7	$0.63	$0.37	36%	1.70	$110.37	$122.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Oct 12	$0.15	$4.85	22%	32.33
$115.00	$120.00	$125.00	Oct 12	$0.47	$4.53	25%	9.64
$105.00	$110.00	$115.00	Oct 12	$0.53	$4.47	26%	8.43
$120.00	$125.00	$130.00	Oct 12	$0.49	$4.51	21%	9.20
$115.00	$116.00	$117.00	Sep 28	$0.43	$0.57	70%	1.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 12	$0.52	$4.48	25%	8.62
$100.00	$105.00	$110.00	Oct 12	$0.46	$4.54	22%	9.87
$116.00	$117.00	$118.00	Sep 28	$0.13	$0.87	39%	6.69
$115.00	$116.00	$117.00	Sep 28	$0.46	$0.54	70%	1.17
$114.00	$115.00	$116.00	Sep 28	$0.29	$0.71	51%	2.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-0.84, 143 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$125.00	1:2	Oct 12	-$1.02	$3.98
$125.00	$130.00	1:2	Oct 12	-$0.52	$4.48
$115.00	$120.00	1:2	Oct 12	-$2.03	$2.97
$110.00	$115.00	1:2	Oct 12	-$2.91	$2.09
$130.00	$135.00	1:2	Oct 12	-$0.51	$4.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Oct 12	-$0.84	$4.16
$110.00	$105.00	1:2	Oct 12	-$0.19	$4.81
$118.00	$117.00	1:2	Sep 28	-$0.32	$0.68
$120.00	$115.00	1:2	Oct 12	-$2.15	$2.85
$99.00	$96.00	1:2	Oct 7	-$0.05	$2.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 191 found (best yield 6.69%, avg 2.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$124.00	Nov 6	$7.75	0.44	7.1%	6.69%	13.79%	17	17
$128.00	Nov 6	$6.60	0.39	10.6%	5.70%	16.25%	7	4
$127.00	Nov 6	$6.85	0.40	9.7%	5.92%	15.61%	7	1
$125.00	Nov 6	$7.45	0.42	8.0%	6.43%	14.40%	159	352
$120.00	Nov 6	$9.25	0.49	3.6%	7.99%	11.63%	1.4K	79
$121.00	Nov 6	$8.80	0.48	4.5%	7.60%	12.11%	16	1
$123.00	Nov 6	$8.05	0.45	6.2%	6.95%	13.19%	37	21
$119.00	Nov 6	$9.65	0.51	2.8%	8.33%	11.12%	85	1
$126.00	Nov 6	$7.10	0.41	8.8%	6.13%	14.96%	49	52
$129.00	Nov 6	$6.25	0.38	11.4%	5.40%	16.82%	3	2

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 600,554

Total Puts 345,328

Put/Call Ratio 0.57

Net Difference 255,226

Prior's Put/Call Breakdown

Total Calls 539,096

Total Puts 303,817

Put/Call Ratio 0.56

Net Difference 235,279

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