INTC - Options Database

INTC

INTEL CORP

$118.29 +1.95%

(9/29 10:00) ◀

Tuesday, September 29, 2026 (11:00am)

▶ (9/29 12:00)

◀ 9/29 11:00 ▶

Option Volume

Detail

ℹ

Current (09/29 11:00am) 311,846

Calls: 230,879 (74%)

Puts: 80,967 (26%)

Prior (09/28) 471,268

Calls: 303,154 (64%)

Puts: 168,114 (36%)

Current vs Prior -33.83%

Calls: -23.84% (Calls)

Puts: -51.84% (Puts)

Prior 7-Day Total 7,919,002

Calls: 5,031,452 (64%)

Puts: 2,887,550 (36%)

Prior 7-Day Average 1,131,286

Calls: 718,778 (64%)

Puts: 412,507 (36%)

Current vs Prior 7-Day Avg -72.43%

Calls: -67.88%

Puts: -80.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 11:00am) $153.92M

Calls: $92.69M (60%)

Puts: $61.23M (40%)

Prior (09/28) $228.18M

Calls: $107.31M (47%)

Puts: $120.87M (53%)

Current vs Prior -32.54%

Calls: -13.63%

Puts: -49.34%

Prior 7-Day Total $3.91B

Calls: $3.05B (78%)

Puts: $856.94M (22%)

Prior 7-Day Average $558.11M

Calls: $435.69M (78%)

Puts: $122.42M (22%)

Current vs Prior 7-Day Avg -72.42%

Calls: -78.73%

Puts: -49.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 11:00am) 0.35

Prior (09/28) 0.55

Current vs Prior -36.76%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -38.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 11:00am) 6,017,073

Calls: 3,108,888 (52%)

Puts: 2,908,185 (48%)

Prior (09/28) 5,864,752

Calls: 3,014,833 (51%)

Puts: 2,849,919 (49%)

Current vs Prior +2.60%

Prior 7-Day Total 41,819,615

Calls: 21,476,486 (51%)

Puts: 20,343,129 (49%)

Prior 7-Day Average 5,974,230

Calls: 3,068,069 (51%)

Puts: 2,906,161 (49%)

Current vs Prior 7-Day Avg +0.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/30) | Next (10/02)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 3.67% | 5.82%5.82% | 9.14%11.73% | 23.46%

Prior 1.17% | 4.61%6.48% | 9.40%11.71% | 23.45%

Current vs Prior +212.37% | +26.12%-10.21% | -2.74%+0.20% | +0.05%

Prior 7-Day Avg 3.50% | 5.64%4.09% | 8.69%9.96% | 22.15%

Current vs 7-Day Avg +4.84% | +3.15%+42.10% | +5.12%+17.75% | +5.91%

Prior 7-Day Eod 1.17% | 4.61%6.52% | 9.59%11.90% | 23.49%

Current vs 7-Day Eod +212.37% | +26.12%-10.85% | -4.73%-1.41% | -0.15%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.04% | 3.62%

Calls: 1.46% | 2.99%

Puts: 2.62% | 4.25%

Prior 11.05% | 3.21%

Calls: 10.99% | 2.81%

Puts: 11.11% | 3.61%

Current vs Prior -81.54% | +12.77%

Prior 7-Day Avg 5.88% | 4.68%

Calls: 5.81% | 4.05%

Puts: 5.95% | 5.30%

Current vs 7-Day Avg -65.30% | -22.60%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($92.69M). Extreme bullish P/C ratio of 0.35 - heavy call buying (230,879 calls vs 80,967 puts). P/C ratio dropping 37% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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	BULLISH	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 626 of results (avg 3.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Sep 30	19.30	19.40	$19.35	0.5%	8	1.00	41
$101.00	Sep 30	17.30	17.40	$17.35	0.6%	15	1.00	98
$95.00	Oct 16	23.90	24.05	$23.98	0.6%	94	0.94	6.0K
$96.00	Oct 16	23.00	23.15	$23.08	0.6%	--	0.94	12
$97.00	Oct 9	21.60	21.75	$21.68	0.7%	1	0.96	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Oct 2	22.65	22.80	$22.73	0.7%	1	1.00	5
$140.00	Oct 9	22.10	22.25	$22.18	0.7%	--	0.89	37
$139.00	Oct 2	20.65	20.80	$20.73	0.7%	1	1.00	24
$138.00	Sep 30	19.60	19.75	$19.68	0.8%	9	1.00	14
$141.00	Oct 16	23.70	23.90	$23.80	0.8%	3	0.84	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Sep 30	0.13	0.15	$0.14	14.3%	266	0.06	5.0K
$125.00	Sep 30	0.26	0.28	$0.27	7.4%	3.6K	0.11	4.8K
$126.00	Sep 30	0.19	0.22	$0.21	14.3%	1.3K	0.09	1.2K
$124.00	Sep 30	0.36	0.38	$0.37	5.4%	1.4K	0.15	2.4K
$123.00	Sep 30	0.50	0.53	$0.52	5.8%	2.3K	0.20	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Sep 30	0.05	0.06	$0.06	16.7%	437	0.03	414
$111.00	Sep 30	0.13	0.14	$0.14	7.1%	707	0.06	1.3K
$112.00	Sep 30	0.19	0.21	$0.20	10.0%	1.5K	0.09	1.3K
$113.00	Sep 30	0.29	0.31	$0.30	6.7%	2.5K	0.12	2.0K
$114.00	Sep 30	0.42	0.46	$0.44	9.1%	3.3K	0.17	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 350 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 30	23.20	23.40	$23.30	0.9%	14	1.00	67
$96.00	Sep 30	22.20	22.40	$22.30	0.9%	4	1.00	10
$97.00	Sep 30	21.20	21.40	$21.30	0.9%	6	1.00	42
$98.00	Sep 30	20.25	20.40	$20.33	0.7%	10	1.00	23
$99.00	Sep 30	19.30	19.40	$19.35	0.5%	8	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Oct 2	19.65	19.90	$19.77	1.3%	6	1.00	12
$139.00	Oct 2	20.65	20.80	$20.73	0.7%	1	1.00	24
$140.00	Oct 2	21.65	21.85	$21.75	0.9%	9	1.00	29
$141.00	Oct 2	22.65	22.80	$22.73	0.7%	1	1.00	5
$141.00	Sep 30	22.60	22.80	$22.70	0.9%	13	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 688 active (total vol 250.4K, top 21.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Oct 2	0.63	0.64	$0.64	1.6%	21.8K	0.15	2.8K
$117.00	Sep 30	2.58	2.63	$2.61	1.9%	18.4K	0.63	1.4K
$118.00	Sep 30	2.04	2.07	$2.05	1.5%	13.2K	0.54	2.5K
$120.00	Sep 30	1.22	1.24	$1.23	1.6%	12.8K	0.38	4.1K
$120.00	Oct 2	2.45	2.48	$2.47	1.2%	12.5K	0.44	10.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 30	0.64	0.67	$0.66	4.5%	4.0K	0.23	2.5K
$114.00	Sep 30	0.42	0.46	$0.44	9.1%	3.3K	0.17	2.0K
$116.00	Sep 30	0.91	0.95	$0.93	4.3%	3.2K	0.29	2.9K
$118.00	Sep 30	1.72	1.77	$1.75	2.9%	3.1K	0.46	1.1K
$113.00	Sep 30	0.29	0.31	$0.30	6.7%	2.5K	0.12	2.0K

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. 414 found (best R:R 0.52, avg 2.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$115.00	Oct 14	$6.60	$3.40	$6.60	84%	0.52	$111.60
$120.00	$125.00	Oct 14	$1.70	$3.30	$1.70	48%	1.94	$121.70
$105.00	$108.00	Nov 6	$1.89	$1.11	$1.89	74%	0.59	$106.89
$130.00	$135.00	Oct 14	$0.76	$4.24	$0.76	27%	5.58	$130.76
$137.00	$140.00	Nov 6	$0.63	$2.37	$0.63	33%	3.76	$137.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$120.00	Oct 12	$0.92	$1.08	$0.92	58%	1.17	$121.08
$114.00	$113.00	Oct 12	$0.18	$0.82	$0.18	35%	4.56	$113.82
$116.00	$115.00	Oct 12	$0.32	$0.68	$0.32	41%	2.13	$115.68
$111.00	$110.00	Oct 12	$0.22	$0.78	$0.22	28%	3.55	$110.78
$117.00	$116.00	Oct 12	$0.41	$0.59	$0.41	44%	1.44	$116.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 291 found (best R:R 0.44, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$138.00	Oct 12	$0.53	$0.53	$2.47	84%	0.21	$135.53
$125.00	$127.00	Oct 12	$0.65	$0.65	$1.35	65%	0.48	$125.65
$119.00	$120.00	Oct 12	$0.50	$0.50	$0.50	50%	1.00	$119.50
$130.00	$131.00	Oct 7	$0.19	$0.19	$0.81	80%	0.23	$130.19
$123.00	$124.00	Sep 30	$0.15	$0.15	$0.85	80%	0.18	$123.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.53	$1.53	$3.47	74%	0.44	$103.47
$100.00	$95.00	Nov 6	$1.12	$1.12	$3.88	80%	0.29	$98.88
$110.00	$105.00	Oct 14	$1.28	$1.28	$3.72	74%	0.34	$108.72
$115.00	$114.00	Oct 12	$0.67	$0.67	$0.33	62%	2.03	$114.33
$115.00	$110.00	Oct 14	$1.79	$1.79	$3.21	61%	0.56	$113.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.23, cheapest $1.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$121.00	Sep 30	Oct 2	$1.18	72.5%	72.9%
$120.00	Sep 30	Oct 2	$1.24	71.8%	72.6%
$119.00	Sep 30	Oct 2	$1.29	71.2%	72.1%
$118.00	Sep 30	Oct 2	$1.30	69.8%	71.3%
$117.00	Sep 30	Oct 2	$1.29	69.1%	71.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$121.00	Sep 30	Oct 2	$1.12	72.5%	72.9%
$120.00	Sep 30	Oct 2	$1.17	71.8%	72.6%
$119.00	Sep 30	Oct 2	$1.24	71.2%	72.1%
$118.00	Sep 30	Oct 2	$1.25	69.8%	71.3%
$117.00	Sep 30	Oct 2	$1.20	69.1%	71.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 3.21% of stock, avg 11.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$118.00	Sep 30	$2.05	$1.75	$3.80	$114.20	$121.80	3.21%
$119.00	Sep 30	$1.60	$2.29	$3.89	$115.11	$122.89	3.29%
$117.00	Sep 30	$2.61	$1.30	$3.91	$113.09	$120.91	3.31%
$120.00	Sep 30	$1.23	$2.93	$4.16	$115.84	$124.16	3.52%
$116.00	Sep 30	$3.25	$0.93	$4.18	$111.82	$120.18	3.53%
$121.00	Sep 30	$0.93	$3.60	$4.53	$116.47	$125.53	3.83%
$115.00	Sep 30	$3.97	$0.66	$4.63	$110.37	$119.63	3.91%
$122.00	Sep 30	$0.70	$4.38	$5.08	$116.92	$127.08	4.29%
$114.00	Sep 30	$4.78	$0.44	$5.22	$108.78	$119.22	4.41%
$123.00	Sep 30	$0.52	$5.18	$5.70	$117.30	$128.70	4.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.81% of stock, avg 8.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$123.00	$114.00	Sep 30	$0.52	$0.44	$0.96	$113.04	$123.96
$123.00	$115.00	Sep 30	$0.52	$0.66	$1.18	$113.82	$124.18
$122.00	$114.00	Sep 30	$0.70	$0.44	$1.14	$112.86	$123.14
$122.00	$115.00	Sep 30	$0.70	$0.66	$1.36	$113.64	$123.36
$121.00	$114.00	Sep 30	$0.93	$0.44	$1.37	$112.63	$122.37
$123.00	$116.00	Sep 30	$0.52	$0.93	$1.45	$114.55	$124.45
$122.00	$116.00	Sep 30	$0.70	$0.93	$1.63	$114.37	$123.63
$121.00	$115.00	Sep 30	$0.93	$0.66	$1.59	$113.41	$122.59
$121.00	$116.00	Sep 30	$0.93	$0.93	$1.86	$114.14	$122.86
$120.00	$114.00	Sep 30	$1.23	$0.44	$1.67	$112.33	$121.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 1.38, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
105/107	125/127	Oct 12	$1.16	$0.84	46%	1.38	$105.84	$126.16
111/113	125/127	Oct 12	$1.41	$0.59	32%	2.39	$111.59	$126.41
105/107	138/140	Oct 12	$0.63	$1.37	70%	0.46	$106.37	$138.63
113/114	124/125	Oct 7	$0.68	$0.32	34%	2.13	$113.32	$124.68
113/114	127/128	Oct 7	$0.59	$0.41	42%	1.44	$113.41	$127.59
113/114	126/127	Oct 7	$0.61	$0.39	39%	1.56	$113.39	$126.61
113/114	128/129	Oct 7	$0.56	$0.44	44%	1.27	$113.44	$128.56
111/113	138/140	Oct 12	$0.88	$1.12	56%	0.79	$112.12	$138.88
107/110	135/138	Oct 12	$1.24	$1.76	58%	0.70	$108.76	$136.24
114/115	127/128	Oct 5	$0.53	$0.47	45%	1.13	$114.47	$127.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Oct 14	$0.35	$4.65	22%	13.29
$119.00	$120.00	$121.00	Sep 30	$0.07	$0.93	15%	13.29
$121.00	$122.00	$123.00	Sep 30	$0.05	$0.95	12%	19.00
$116.00	$117.00	$118.00	Sep 30	$0.08	$0.92	16%	11.50
$118.00	$119.00	$120.00	Sep 30	$0.08	$0.92	16%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 14	$0.51	$4.49	23%	8.80
$130.00	$135.00	$140.00	Oct 23	$0.25	$4.75	12%	19.00
$114.00	$115.00	$116.00	Sep 30	$0.05	$0.95	13%	19.00
$116.00	$117.00	$118.00	Sep 30	$0.08	$0.92	16%	11.50
$122.00	$123.00	$124.00	Sep 30	$0.05	$0.95	10%	19.00

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 $-1.53, 146 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$115.00	1:2	Oct 14	-$1.53	$8.47
$95.00	$105.00	1:2	Oct 14	-$5.63	$4.37
$130.00	$135.00	1:2	Oct 12	-$0.50	$4.50
$125.00	$130.00	1:2	Oct 14	-$1.15	$3.85
$135.00	$138.00	1:2	Oct 12	-$0.18	$2.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Oct 14	-$0.10	$4.90
$115.00	$110.00	1:2	Oct 14	-$0.87	$4.13
$120.00	$115.00	1:2	Oct 14	-$1.85	$3.15
$99.00	$96.00	1:2	Oct 7	-$0.01	$2.99
$100.00	$98.00	1:2	Oct 5	-$0.01	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 6.89%, avg 2.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$127.00	Nov 6	$8.15	0.44	7.4%	6.89%	14.25%	15	6
$126.00	Nov 6	$8.45	0.45	6.5%	7.14%	13.66%	2	46
$131.00	Nov 6	$6.95	0.39	10.7%	5.88%	16.62%	3	6
$129.00	Nov 6	$7.50	0.41	9.1%	6.34%	15.39%	1	5
$130.00	Nov 6	$7.20	0.40	9.9%	6.09%	15.99%	71	129
$128.00	Nov 6	$7.80	0.42	8.2%	6.59%	14.80%	14	8
$132.00	Nov 6	$6.65	0.38	11.6%	5.62%	17.21%	3	10
$125.00	Nov 6	$8.75	0.46	5.7%	7.40%	13.07%	13	372
$133.00	Nov 6	$6.40	0.37	12.4%	5.41%	17.85%	--	16
$123.00	Nov 6	$9.50	0.49	4.0%	8.03%	12.01%	4	42

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 230,879

Total Puts 80,967

Put/Call Ratio 0.35

Net Difference 149,912

Prior's Put/Call Breakdown

Total Calls 303,154

Total Puts 168,114

Put/Call Ratio 0.55

Net Difference 135,040

Prior 7-Day Put/Call Summary

Total Calls 5,031,452

Total Puts 2,887,550

Average Put/Call Ratio 0.57

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