INTC - Options Database

INTC

INTEL CORP

$115.96 -0.06%

(9/29 12:00) ◀

Tuesday, September 29, 2026 (1:00pm)

▶ (9/29 14:00)

◀ 9/29 13:00 ▶

Option Volume

Detail

ℹ

Current (09/29 1:00pm) 490,520

Calls: 351,818 (72%)

Puts: 138,702 (28%)

Prior (09/28) 801,698

Calls: 508,485 (63%)

Puts: 293,213 (37%)

Current vs Prior -38.81%

Calls: -30.81% (Calls)

Puts: -52.70% (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 -56.64%

Calls: -51.05%

Puts: -66.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 1:00pm) $255.40M

Calls: $117.89M (46%)

Puts: $137.51M (54%)

Prior (09/28) $373.29M

Calls: $194.30M (52%)

Puts: $178.99M (48%)

Current vs Prior -31.58%

Calls: -39.33%

Puts: -23.17%

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 -54.24%

Calls: -72.94%

Puts: +12.33%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29 1:00pm) 0.39

Prior (09/28) 0.58

Current vs Prior -31.63%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -31.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 1:00pm) 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 3.46% | 5.67%5.67% | 8.89%11.38% | 23.21%

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

Current vs Prior +194.42% | +23.04%-12.39% | -5.38%-2.80% | -1.03%

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

Current vs 7-Day Avg -1.19% | +0.64%+38.63% | +2.27%+14.23% | +4.77%

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

Current vs 7-Day Eod +194.42% | +23.04%-13.03% | -7.31%-4.36% | -1.22%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.70% | 2.23%

Calls: 3.10% | 2.82%

Puts: 2.29% | 1.65%

Prior 11.05% | 3.21%

Calls: 10.99% | 2.81%

Puts: 11.11% | 3.61%

Current vs Prior -75.57% | -30.53%

Prior 7-Day Avg 5.88% | 4.68%

Calls: 5.81% | 4.05%

Puts: 5.95% | 5.30%

Current vs 7-Day Avg -54.07% | -52.32%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.39 - heavy call buying (351,818 calls vs 138,702 puts). P/C ratio dropping 32% - 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
13:00	BEARISH	BULLISH	BULLISH
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 644 of results (avg 3.3%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 2	22.95	23.10	$23.03	0.7%	10	1.00	990
$93.00	Sep 30	22.90	23.05	$22.98	0.7%	7	0.99	18
$94.00	Oct 2	21.95	22.10	$22.03	0.7%	9	1.00	980
$95.00	Oct 2	20.95	21.10	$21.03	0.7%	28	0.99	1.3K
$96.00	Oct 2	19.95	20.10	$20.02	0.7%	6	0.99	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Oct 2	23.00	23.15	$23.08	0.6%	1	1.00	24
$138.00	Oct 2	22.00	22.15	$22.08	0.7%	6	1.00	12
$137.00	Oct 2	21.00	21.15	$21.08	0.7%	5	1.00	25
$134.00	Oct 2	18.05	18.20	$18.13	0.8%	16	1.00	108
$139.00	Sep 30	22.95	23.15	$23.05	0.9%	5	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.50, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 30	0.08	0.09	$0.09	11.1%	5.1K	0.04	4.8K
$124.00	Sep 30	0.11	0.12	$0.12	8.3%	4.1K	0.06	2.4K
$123.00	Sep 30	0.16	0.18	$0.17	11.8%	4.5K	0.08	6.4K
$126.00	Sep 30	0.06	0.07	$0.07	14.3%	1.4K	0.03	1.2K
$122.00	Sep 30	0.23	0.25	$0.24	8.3%	5.3K	0.11	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Sep 30	0.10	0.11	$0.11	9.1%	708	0.05	414
$110.00	Sep 30	0.17	0.18	$0.18	5.6%	2.9K	0.08	1.5K
$108.00	Sep 30	0.06	0.07	$0.07	14.3%	513	0.03	723
$111.00	Sep 30	0.26	0.29	$0.28	10.7%	1.5K	0.12	1.3K
$112.00	Sep 30	0.42	0.44	$0.43	4.7%	1.8K	0.18	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 361 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Sep 30	21.85	22.05	$21.95	0.9%	7	1.00	23
$95.00	Sep 30	20.85	21.05	$20.95	1.0%	28	1.00	67
$96.00	Sep 30	19.90	20.05	$19.98	0.8%	9	1.00	10
$97.00	Sep 30	18.85	19.05	$18.95	1.1%	6	1.00	42
$98.00	Sep 30	17.90	18.05	$17.98	0.8%	11	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Sep 30	11.00	11.15	$11.08	1.4%	2	1.00	486
$128.00	Sep 30	12.00	12.15	$12.08	1.2%	8	1.00	32
$129.00	Sep 30	13.00	13.15	$13.08	1.1%	9	1.00	39
$130.00	Sep 30	14.00	14.15	$14.08	1.1%	253	1.00	123
$131.00	Sep 30	14.95	15.15	$15.05	1.3%	20	1.00	36

Most actively traded options today. High liquidity = easy entry/exit. 733 active (total vol 386.2K, top 25.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Sep 30	1.27	1.31	$1.29	3.1%	25.4K	0.41	1.4K
$128.00	Oct 2	0.33	0.35	$0.34	5.9%	22.7K	0.09	2.8K
$120.00	Sep 30	0.47	0.49	$0.48	4.2%	19.0K	0.19	4.1K
$118.00	Sep 30	0.91	0.97	$0.94	6.4%	17.5K	0.33	2.5K
$120.00	Oct 2	1.51	1.55	$1.53	2.6%	17.0K	0.32	10.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Sep 30	1.73	1.77	$1.75	2.3%	7.3K	0.50	2.9K
$117.00	Sep 30	2.29	2.36	$2.33	3.0%	6.7K	0.59	1.1K
$118.00	Sep 30	2.93	3.00	$2.97	2.4%	6.6K	0.67	1.1K
$115.00	Sep 30	1.27	1.30	$1.29	2.3%	6.4K	0.41	2.5K
$114.00	Sep 30	0.90	0.94	$0.92	4.3%	4.7K	0.32	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. 410 found (best R:R 0.50, avg 2.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$115.00	Oct 14	$6.65	$3.35	$6.65	81%	0.50	$111.65
$115.00	$120.00	Oct 14	$1.86	$3.14	$1.86	55%	1.69	$116.86
$120.00	$125.00	Oct 14	$1.32	$3.68	$1.32	42%	2.79	$121.32
$110.00	$115.00	Oct 12	$2.83	$2.17	$2.83	71%	0.77	$112.83
$105.00	$108.00	Nov 6	$1.81	$1.19	$1.81	71%	0.66	$106.81

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$123.00	$122.00	Oct 12	$0.42	$0.58	$0.42	66%	1.38	$122.58
$118.00	$117.00	Oct 12	$0.45	$0.55	$0.45	53%	1.22	$117.55
$116.00	$115.00	Oct 12	$0.42	$0.58	$0.42	47%	1.38	$115.58
$110.00	$109.00	Oct 9	$0.26	$0.74	$0.26	29%	2.85	$109.74
$119.00	$118.00	Oct 2	$0.62	$0.38	$0.62	64%	0.61	$118.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 291 found (best R:R 0.47, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$130.00	Oct 14	$1.32	$1.32	$3.68	68%	0.36	$126.32
$123.00	$125.00	Oct 12	$0.70	$0.70	$1.30	65%	0.54	$123.70
$119.00	$120.00	Oct 12	$0.50	$0.50	$0.50	55%	1.00	$119.50
$127.00	$130.00	Oct 12	$0.68	$0.68	$2.32	74%	0.29	$127.68
$116.00	$117.00	Oct 12	$0.53	$0.53	$0.47	47%	1.13	$116.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Oct 14	$1.61	$1.61	$3.39	69%	0.47	$108.39
$105.00	$100.00	Nov 6	$1.65	$1.65	$3.35	71%	0.49	$103.35
$100.00	$95.00	Nov 6	$1.25	$1.25	$3.75	78%	0.33	$98.75
$110.00	$107.00	Oct 12	$1.00	$1.00	$2.00	71%	0.50	$109.00
$115.00	$110.00	Oct 14	$2.09	$2.09	$2.91	55%	0.72	$112.91

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.26, cheapest $1.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Sep 30	Oct 2	$1.32	67.7%	70.4%
$118.00	Sep 30	Oct 2	$1.25	68.7%	71.4%
$114.00	Sep 30	Oct 2	$1.23	67.6%	70.4%
$115.00	Sep 30	Oct 2	$1.29	66.9%	70.2%
$117.00	Sep 30	Oct 2	$1.30	67.8%	71.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Sep 30	Oct 2	$1.28	67.7%	70.4%
$118.00	Sep 30	Oct 2	$1.21	68.7%	71.4%
$114.00	Sep 30	Oct 2	$1.17	67.6%	70.4%
$115.00	Sep 30	Oct 2	$1.25	66.9%	70.2%
$117.00	Sep 30	Oct 2	$1.25	67.8%	71.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 3.00% of stock, avg 11.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Sep 30	$1.73	$1.75	$3.48	$112.52	$119.48	3.00%
$115.00	Sep 30	$2.26	$1.29	$3.55	$111.45	$118.55	3.06%
$117.00	Sep 30	$1.29	$2.33	$3.62	$113.38	$120.62	3.12%
$114.00	Sep 30	$2.90	$0.92	$3.82	$110.18	$117.82	3.29%
$118.00	Sep 30	$0.94	$2.97	$3.91	$114.09	$121.91	3.37%
$113.00	Sep 30	$3.63	$0.64	$4.27	$108.73	$117.27	3.68%
$119.00	Sep 30	$0.68	$3.70	$4.38	$114.62	$123.38	3.78%
$112.00	Sep 30	$4.43	$0.43	$4.86	$107.14	$116.86	4.19%
$120.00	Sep 30	$0.48	$4.50	$4.98	$115.02	$124.98	4.29%
$111.00	Sep 30	$5.25	$0.28	$5.53	$105.47	$116.53	4.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.67% of stock, avg 8.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$112.00	Sep 30	$0.35	$0.43	$0.78	$111.22	$121.78
$120.00	$112.00	Sep 30	$0.48	$0.43	$0.91	$111.09	$120.91
$121.00	$113.00	Sep 30	$0.35	$0.64	$0.99	$112.01	$121.99
$120.00	$113.00	Sep 30	$0.48	$0.64	$1.12	$111.88	$121.12
$119.00	$112.00	Sep 30	$0.68	$0.43	$1.11	$110.89	$120.11
$119.00	$113.00	Sep 30	$0.68	$0.64	$1.32	$111.68	$120.32
$121.00	$114.00	Sep 30	$0.35	$0.92	$1.27	$112.73	$122.27
$120.00	$114.00	Sep 30	$0.48	$0.92	$1.40	$112.60	$121.40
$118.00	$112.00	Sep 30	$0.94	$0.43	$1.37	$110.63	$119.37
$119.00	$114.00	Sep 30	$0.68	$0.92	$1.60	$112.40	$120.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 0.80, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
98/100	123/125	Oct 12	$0.89	$1.11	57%	0.80	$99.11	$123.89
107/110	127/130	Oct 12	$1.68	$1.32	44%	1.27	$108.32	$128.68
108/109	124/125	Oct 9	$0.55	$0.45	45%	1.22	$108.45	$124.55
110/111	124/125	Oct 9	$0.59	$0.41	39%	1.44	$110.41	$124.59
108/109	124/125	Oct 7	$0.47	$0.53	51%	0.89	$108.53	$124.47
108/109	122/123	Oct 9	$0.58	$0.42	40%	1.38	$108.42	$122.58
108/109	123/124	Oct 9	$0.55	$0.45	42%	1.22	$108.45	$123.55
104/105	124/125	Oct 16	$0.53	$0.47	44%	1.13	$104.47	$124.53
108/109	125/126	Oct 7	$0.44	$0.56	53%	0.79	$108.56	$125.44
108/109	125/126	Oct 9	$0.50	$0.50	47%	1.00	$108.50	$125.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 9.42, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 14	$0.54	$4.46	23%	8.26
$95.00	$105.00	$115.00	Oct 14	$2.17	$7.83	36%	3.61
$118.00	$119.00	$120.00	Sep 30	$0.06	$0.94	14%	15.67
$115.00	$116.00	$117.00	Sep 30	$0.09	$0.91	18%	10.11
$112.00	$113.00	$114.00	Sep 30	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 14	$0.48	$4.52	26%	9.42
$116.00	$117.00	$118.00	Sep 30	$0.06	$0.94	17%	15.67
$112.00	$113.00	$114.00	Sep 30	$0.07	$0.93	14%	13.29
$119.00	$120.00	$121.00	Sep 30	$0.05	$0.95	11%	19.00
$114.00	$115.00	$116.00	Sep 30	$0.09	$0.91	18%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-4.16, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$105.00	1:2	Oct 14	-$4.16	$5.84
$125.00	$130.00	1:2	Oct 14	-$0.51	$4.49
$130.00	$135.00	1:2	Oct 12	-$0.30	$4.70
$130.00	$135.00	1:2	Oct 14	-$0.53	$4.47
$110.00	$115.00	1:2	Oct 12	-$3.27	$1.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Oct 14	-$1.05	$3.95
$120.00	$115.00	1:2	Oct 14	-$2.39	$2.61
$110.00	$107.00	1:2	Oct 12	-$0.54	$2.46
$99.00	$96.00	1:2	Oct 7	$0.00	$3.00
$107.00	$106.00	1:2	Sep 30	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 204 found (best yield 6.42%, avg 2.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Nov 6	$7.45	0.43	7.8%	6.42%	14.22%	37	372
$122.00	Nov 6	$8.45	0.47	5.2%	7.29%	12.50%	6	39
$124.00	Nov 6	$7.75	0.44	6.9%	6.68%	13.62%	1	19
$123.00	Nov 6	$8.10	0.45	6.1%	6.99%	13.06%	9	42
$127.00	Nov 6	$6.85	0.40	9.5%	5.91%	15.43%	15	6
$129.00	Nov 6	$6.30	0.38	11.2%	5.43%	16.68%	6	5
$128.00	Nov 6	$6.55	0.39	10.4%	5.65%	16.03%	20	8
$121.00	Nov 6	$8.80	0.48	4.3%	7.59%	11.94%	17	10
$126.00	Nov 6	$7.10	0.41	8.7%	6.12%	14.78%	18	46
$120.00	Nov 6	$9.15	0.49	3.5%	7.89%	11.37%	189	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 351,818

Total Puts 138,702

Put/Call Ratio 0.39

Net Difference 213,116

Prior's Put/Call Breakdown

Total Calls 508,485

Total Puts 293,213

Put/Call Ratio 0.58

Net Difference 215,272

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