INTC - Options Database

INTC

INTEL CORP

$116.68 +0.56%

(9/29 11:00) ◀

Tuesday, September 29, 2026 (12:00pm)

▶ (9/29 13:00)

◀ 9/29 12:00 ▶

Option Volume

Detail

ℹ

Current (09/29 12:00pm) 438,433

Calls: 315,378 (72%)

Puts: 123,055 (28%)

Prior (09/28) 630,310

Calls: 401,977 (64%)

Puts: 228,333 (36%)

Current vs Prior -30.44%

Calls: -21.54% (Calls)

Puts: -46.11% (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 -61.24%

Calls: -56.12%

Puts: -70.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 12:00pm) $243.21M

Calls: $113.31M (47%)

Puts: $129.91M (53%)

Prior (09/28) $297.88M

Calls: $157.57M (53%)

Puts: $140.31M (47%)

Current vs Prior -18.35%

Calls: -28.09%

Puts: -7.41%

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 -56.42%

Calls: -73.99%

Puts: +6.12%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29 12:00pm) 0.39

Prior (09/28) 0.57

Current vs Prior -31.31%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -31.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 12:00pm) 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 3.57% | 5.79%5.79% | 8.98%11.45% | 23.29%

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

Current vs Prior +204.28% | +25.44%-10.69% | -4.41%-2.23% | -0.65%

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

Current vs 7-Day Avg +2.12% | +2.60%+41.34% | +3.31%+14.90% | +5.17%

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

Current vs 7-Day Eod +204.28% | +25.44%-11.33% | -6.36%-3.80% | -0.85%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.38% | 2.97%

Calls: 2.74% | 2.86%

Puts: 2.02% | 3.08%

Prior 11.05% | 3.21%

Calls: 10.99% | 2.81%

Puts: 11.11% | 3.61%

Current vs Prior -78.46% | -7.48%

Prior 7-Day Avg 5.88% | 4.68%

Calls: 5.81% | 4.05%

Puts: 5.95% | 5.30%

Current vs 7-Day Avg -59.51% | -36.50%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.39 - heavy call buying (315,378 calls vs 123,055 puts). P/C ratio dropping 31% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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	BEARISH	BULLISH	BULLISH
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 642 of results (avg 2.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 2	20.70	20.80	$20.75	0.5%	1	0.99	1.7K
$101.00	Oct 16	17.00	17.10	$17.05	0.6%	24	0.87	466
$101.00	Oct 2	15.75	15.85	$15.80	0.6%	10	0.98	817
$94.00	Oct 16	23.25	23.40	$23.33	0.6%	1	0.94	7
$94.00	Oct 9	22.90	23.05	$22.98	0.7%	2	0.97	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	24.15	24.30	$24.23	0.6%	7	0.86	619
$140.00	Sep 30	23.25	23.40	$23.33	0.6%	6	1.00	2
$140.00	Oct 2	23.25	23.40	$23.33	0.6%	9	1.00	29
$138.00	Oct 16	22.35	22.50	$22.43	0.7%	--	0.84	31
$139.00	Sep 30	22.25	22.40	$22.33	0.7%	5	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 30	0.15	0.17	$0.16	12.5%	3.9K	0.07	2.4K
$125.00	Sep 30	0.11	0.12	$0.12	8.3%	4.9K	0.06	4.8K
$123.00	Sep 30	0.22	0.24	$0.23	8.7%	4.0K	0.10	6.4K
$122.00	Sep 30	0.32	0.35	$0.34	8.8%	5.1K	0.14	1.1K
$121.00	Sep 30	0.46	0.49	$0.48	6.2%	5.5K	0.19	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Sep 30	0.05	0.06	$0.06	16.7%	437	0.03	723
$110.00	Sep 30	0.14	0.15	$0.15	6.7%	2.5K	0.07	1.5K
$111.00	Sep 30	0.22	0.25	$0.24	12.5%	1.3K	0.10	1.3K
$112.00	Sep 30	0.35	0.37	$0.36	5.6%	1.7K	0.15	1.3K
$113.00	Sep 30	0.52	0.55	$0.54	5.6%	3.3K	0.20	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 354 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 5	20.70	20.90	$20.80	1.0%	1	1.00	20
$97.00	Oct 5	19.70	19.90	$19.80	1.0%	5	1.00	2
$98.00	Oct 5	18.75	18.90	$18.83	0.8%	--	1.00	11
$94.00	Sep 30	22.60	22.75	$22.68	0.7%	7	1.00	23
$95.00	Sep 30	21.60	21.75	$21.68	0.7%	28	1.00	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Sep 30	10.30	10.45	$10.38	1.4%	2	1.00	486
$128.00	Sep 30	11.25	11.40	$11.33	1.3%	7	1.00	32
$129.00	Sep 30	12.25	12.40	$12.33	1.2%	7	1.00	39
$130.00	Sep 30	13.25	13.40	$13.33	1.1%	253	1.00	123
$131.00	Sep 30	14.25	14.40	$14.33	1.0%	18	1.00	36

Most actively traded options today. High liquidity = easy entry/exit. 722 active (total vol 346.8K, top 23.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Sep 30	1.67	1.71	$1.69	2.4%	23.4K	0.48	1.4K
$128.00	Oct 2	0.41	0.43	$0.42	4.8%	22.4K	0.11	2.8K
$120.00	Sep 30	0.66	0.69	$0.68	4.4%	17.5K	0.25	4.1K
$118.00	Sep 30	1.25	1.27	$1.26	1.6%	16.7K	0.40	2.5K
$120.00	Oct 2	1.81	1.84	$1.83	1.6%	16.1K	0.36	10.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Sep 30	2.54	2.59	$2.57	1.9%	6.4K	0.60	1.1K
$117.00	Sep 30	1.96	2.00	$1.98	2.0%	6.2K	0.52	1.1K
$115.00	Sep 30	1.07	1.10	$1.09	2.8%	6.0K	0.34	2.5K
$116.00	Sep 30	1.47	1.50	$1.49	2.0%	5.8K	0.43	2.9K
$114.00	Sep 30	0.76	0.78	$0.77	2.6%	4.3K	0.27	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. 416 found (best R:R 1.46, avg 2.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$120.00	Oct 14	$2.03	$2.97	$2.03	57%	1.46	$117.03
$120.00	$122.00	Oct 12	$0.38	$1.62	$0.38	42%	4.26	$120.38
$130.00	$135.00	Oct 14	$0.52	$4.48	$0.52	23%	8.62	$130.52
$110.00	$115.00	Oct 12	$2.92	$2.08	$2.92	72%	0.71	$112.92
$117.00	$118.00	Oct 12	$0.15	$0.85	$0.15	51%	5.67	$117.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$124.00	$123.00	Oct 12	$0.42	$0.58	$0.42	67%	1.38	$123.58
$116.00	$115.00	Oct 12	$0.35	$0.65	$0.35	46%	1.86	$115.65
$113.00	$111.00	Oct 12	$0.58	$1.42	$0.58	37%	2.45	$112.42
$123.00	$122.00	Oct 12	$0.58	$0.42	$0.58	65%	0.72	$122.42
$118.00	$117.00	Oct 12	$0.45	$0.55	$0.45	52%	1.22	$117.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 295 found (best R:R 0.48, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$123.00	Oct 12	$0.41	$0.41	$0.59	62%	0.69	$122.41
$118.00	$119.00	Oct 12	$0.50	$0.50	$0.50	52%	1.00	$118.50
$119.00	$120.00	Oct 12	$0.45	$0.45	$0.55	55%	0.82	$119.45
$131.00	$132.00	Oct 7	$0.13	$0.13	$0.87	86%	0.15	$131.13
$122.00	$123.00	Sep 30	$0.11	$0.11	$0.89	86%	0.12	$122.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.62	$1.62	$3.38	72%	0.48	$103.38
$100.00	$95.00	Nov 6	$1.23	$1.23	$3.77	79%	0.33	$98.77
$110.00	$105.00	Oct 14	$1.45	$1.45	$3.55	70%	0.41	$108.55
$110.00	$107.00	Oct 12	$0.94	$0.94	$2.06	71%	0.46	$109.06
$115.00	$110.00	Oct 14	$1.99	$1.99	$3.01	57%	0.66	$113.01

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.26, cheapest $1.31)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Sep 30	Oct 2	$1.31	69.0%	71.6%
$115.00	Sep 30	Oct 2	$1.27	68.9%	71.7%
$119.00	Sep 30	Oct 2	$1.24	69.8%	72.6%
$117.00	Sep 30	Oct 2	$1.32	69.2%	72.5%
$118.00	Sep 30	Oct 2	$1.31	69.2%	72.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$119.00	Sep 30	Oct 2	$1.18	70.0%	72.6%
$116.00	Sep 30	Oct 2	$1.26	68.9%	71.6%
$115.00	Sep 30	Oct 2	$1.21	68.9%	71.7%
$117.00	Sep 30	Oct 2	$1.27	69.3%	72.5%
$118.00	Sep 30	Oct 2	$1.23	69.4%	72.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 3.15% of stock, avg 11.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Sep 30	$2.19	$1.49	$3.68	$112.32	$119.68	3.15%
$117.00	Sep 30	$1.69	$1.98	$3.67	$113.33	$120.67	3.15%
$118.00	Sep 30	$1.26	$2.57	$3.83	$114.17	$121.83	3.28%
$115.00	Sep 30	$2.78	$1.09	$3.87	$111.13	$118.87	3.32%
$119.00	Sep 30	$0.93	$3.22	$4.15	$114.85	$123.15	3.56%
$114.00	Sep 30	$3.47	$0.77	$4.24	$109.76	$118.24	3.63%
$120.00	Sep 30	$0.68	$3.97	$4.65	$115.35	$124.65	3.99%
$113.00	Sep 30	$4.22	$0.54	$4.76	$108.24	$117.76	4.08%
$121.00	Sep 30	$0.48	$4.78	$5.26	$115.74	$126.26	4.51%
$112.00	Sep 30	$5.08	$0.36	$5.44	$106.56	$117.44	4.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.72% of stock, avg 8.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$112.00	Sep 30	$0.48	$0.36	$0.84	$111.16	$121.84
$121.00	$113.00	Sep 30	$0.48	$0.54	$1.02	$111.98	$122.02
$120.00	$112.00	Sep 30	$0.68	$0.36	$1.04	$110.96	$121.04
$120.00	$113.00	Sep 30	$0.68	$0.54	$1.22	$111.78	$121.22
$121.00	$114.00	Sep 30	$0.48	$0.77	$1.25	$112.75	$122.25
$120.00	$114.00	Sep 30	$0.68	$0.77	$1.45	$112.55	$121.45
$119.00	$112.00	Sep 30	$0.93	$0.36	$1.29	$110.71	$120.29
$119.00	$113.00	Sep 30	$0.93	$0.54	$1.47	$111.53	$120.47
$119.00	$114.00	Sep 30	$0.93	$0.77	$1.70	$112.30	$120.70
$121.00	$115.00	Sep 30	$0.48	$1.09	$1.57	$113.43	$122.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 1.00, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
107/108	123/124	Oct 7	$0.50	$0.50	50%	1.00	$107.50	$123.50
107/108	126/127	Oct 7	$0.41	$0.59	58%	0.69	$107.59	$126.41
107/108	125/126	Oct 7	$0.43	$0.57	55%	0.75	$107.57	$125.43
110/111	123/124	Oct 7	$0.57	$0.43	41%	1.33	$110.43	$123.57
111/112	123/124	Oct 7	$0.60	$0.40	38%	1.50	$111.40	$123.60
104/105	123/124	Oct 7	$0.40	$0.60	57%	0.67	$104.60	$123.40
105/106	123/124	Oct 7	$0.42	$0.58	55%	0.72	$105.58	$123.42
110/111	126/127	Oct 7	$0.48	$0.52	49%	0.92	$110.52	$126.48
110/111	125/126	Oct 7	$0.50	$0.50	47%	1.00	$110.50	$125.50
111/112	126/127	Oct 7	$0.51	$0.49	46%	1.04	$111.49	$126.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 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 14	$0.23	$4.77	21%	20.74
$95.00	$105.00	$115.00	Oct 14	$1.66	$8.34	34%	5.02
$115.00	$120.00	$125.00	Oct 14	$0.54	$4.46	24%	8.26
$116.00	$117.00	$118.00	Sep 30	$0.07	$0.93	17%	13.29
$119.00	$120.00	$121.00	Sep 30	$0.05	$0.95	13%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 14	$0.54	$4.46	25%	8.26
$130.00	$135.00	$140.00	Oct 23	$0.25	$4.75	12%	19.00
$117.00	$118.00	$119.00	Sep 30	$0.06	$0.94	16%	15.67
$119.00	$120.00	$121.00	Sep 30	$0.06	$0.94	13%	15.67
$114.00	$115.00	$116.00	Sep 30	$0.08	$0.92	16%	11.50

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 $-5.12, 144 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$105.00	1:2	Oct 14	-$5.12	$4.88
$125.00	$130.00	1:2	Oct 14	-$0.74	$4.26
$130.00	$135.00	1:2	Oct 12	-$0.31	$4.69
$120.00	$125.00	1:2	Oct 14	-$1.77	$3.23
$129.00	$130.00	1:2	Sep 30	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Oct 14	-$0.08	$4.92
$115.00	$110.00	1:2	Oct 14	-$0.99	$4.01
$120.00	$115.00	1:2	Oct 14	-$2.09	$2.91
$99.00	$96.00	1:2	Oct 7	$0.00	$3.00
$110.00	$107.00	1:2	Oct 12	-$0.60	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 201 found (best yield 6.98%, avg 2.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$124.00	Nov 6	$8.15	0.45	6.3%	6.98%	13.26%	1	19
$126.00	Nov 6	$7.50	0.42	8.0%	6.43%	14.42%	7	46
$128.00	Nov 6	$6.90	0.40	9.7%	5.91%	15.62%	19	8
$129.00	Nov 6	$6.60	0.39	10.6%	5.66%	16.22%	6	5
$125.00	Nov 6	$7.80	0.43	7.1%	6.68%	13.82%	32	372
$127.00	Nov 6	$7.15	0.41	8.8%	6.13%	14.97%	15	6
$123.00	Nov 6	$8.45	0.46	5.4%	7.24%	12.66%	4	42
$122.00	Nov 6	$8.85	0.47	4.6%	7.58%	12.14%	2	39
$121.00	Nov 6	$9.20	0.49	3.7%	7.88%	11.59%	2	10
$120.00	Nov 6	$9.60	0.50	2.9%	8.23%	11.07%	166	1.3K

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 315,378

Total Puts 123,055

Put/Call Ratio 0.39

Net Difference 192,323

Prior's Put/Call Breakdown

Total Calls 401,977

Total Puts 228,333

Put/Call Ratio 0.57

Net Difference 173,644

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