INTC - Options Database

INTC

INTEL CORP

$116.39 +0.31%

(9/29 13:00) ◀

Tuesday, September 29, 2026 (2:00pm)

▶ (9/29 15:00)

◀ 9/29 14:00 ▶

Option Volume

Detail

ℹ

Current (09/29 2:00pm) 538,709

Calls: 378,365 (70%)

Puts: 160,344 (30%)

Prior (09/28) 872,797

Calls: 555,001 (64%)

Puts: 317,796 (36%)

Current vs Prior -38.28%

Calls: -31.83% (Calls)

Puts: -49.54% (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 -52.38%

Calls: -47.36%

Puts: -61.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 2:00pm) $267.93M

Calls: $128.19M (48%)

Puts: $139.74M (52%)

Prior (09/28) $395.55M

Calls: $204.85M (52%)

Puts: $190.71M (48%)

Current vs Prior -32.26%

Calls: -37.42%

Puts: -26.72%

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 -51.99%

Calls: -70.58%

Puts: +14.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29 2:00pm) 0.42

Prior (09/28) 0.57

Current vs Prior -25.99%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -25.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 2:00pm) 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 3.33% | 5.57%5.57% | 8.86%11.32% | 23.11%

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

Current vs Prior +183.82% | +20.72%-14.04% | -5.73%-3.30% | -1.43%

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

Current vs 7-Day Avg -4.74% | -1.26%+36.02% | +1.89%+13.64% | +4.35%

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

Current vs 7-Day Eod +183.82% | +20.72%-14.66% | -7.65%-4.86% | -1.63%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.85% | 3.88%

Calls: 3.21% | 4.72%

Puts: 2.49% | 3.03%

Prior 11.05% | 3.21%

Calls: 10.99% | 2.81%

Puts: 11.11% | 3.61%

Current vs Prior -74.21% | +20.87%

Prior 7-Day Avg 5.88% | 4.68%

Calls: 5.81% | 4.05%

Puts: 5.95% | 5.30%

Current vs 7-Day Avg -51.52% | -17.04%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (378,365 calls vs 160,344 puts). P/C ratio dropping 26% - 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
14:00	BEARISH	BULLISH	BULLISH
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 643 of results (avg 3.6%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 2	22.35	22.50	$22.43	0.7%	9	0.99	980
$94.00	Sep 30	22.30	22.45	$22.38	0.7%	7	1.00	23
$95.00	Sep 30	21.30	21.45	$21.38	0.7%	28	1.00	67
$96.00	Sep 30	20.30	20.45	$20.38	0.7%	9	1.00	10
$97.00	Sep 30	19.30	19.45	$19.38	0.8%	6	1.00	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Oct 2	21.60	21.75	$21.68	0.7%	8	0.98	12
$137.00	Oct 2	20.60	20.75	$20.68	0.7%	5	0.98	25
$136.00	Oct 2	19.60	19.75	$19.68	0.8%	2	0.98	65
$134.00	Oct 2	17.65	17.80	$17.73	0.8%	16	0.97	108
$139.00	Sep 30	22.55	22.75	$22.65	0.9%	5	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.52, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 30	0.10	0.12	$0.11	18.2%	4.3K	0.06	2.4K
$125.00	Sep 30	0.07	0.08	$0.08	12.5%	5.2K	0.04	4.8K
$123.00	Sep 30	0.16	0.17	$0.17	5.9%	4.7K	0.08	6.4K
$122.00	Sep 30	0.24	0.25	$0.25	4.0%	5.5K	0.11	1.1K
$121.00	Sep 30	0.34	0.36	$0.35	5.7%	8.9K	0.15	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 30	0.12	0.13	$0.13	7.7%	3.1K	0.07	1.5K
$112.00	Sep 30	0.31	0.36	$0.34	14.7%	2.2K	0.15	1.3K
$113.00	Sep 30	0.48	0.51	$0.50	6.0%	4.7K	0.20	2.0K
$114.00	Sep 30	0.72	0.77	$0.75	6.7%	5.0K	0.28	2.0K
$101.00	Oct 2	0.05	0.06	$0.06	16.7%	557	0.02	434

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 357 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Sep 30	22.30	22.45	$22.38	0.7%	7	1.00	23
$95.00	Sep 30	21.30	21.45	$21.38	0.7%	28	1.00	67
$96.00	Sep 30	20.30	20.45	$20.38	0.7%	9	1.00	10
$97.00	Sep 30	19.30	19.45	$19.38	0.8%	6	1.00	42
$98.00	Sep 30	18.30	18.45	$18.38	0.8%	11	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Sep 30	22.55	22.75	$22.65	0.9%	5	1.00	--
$134.00	Sep 30	17.55	17.75	$17.65	1.1%	3	1.00	25
$135.00	Sep 30	18.55	18.75	$18.65	1.1%	10	1.00	26
$137.00	Sep 30	20.55	20.75	$20.65	1.0%	1	1.00	39
$138.00	Sep 30	21.55	21.75	$21.65	0.9%	9	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 739 active (total vol 417.7K, top 27.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Sep 30	1.37	1.42	$1.40	3.6%	27.5K	0.45	1.4K
$128.00	Oct 2	0.34	0.36	$0.35	5.7%	23.5K	0.09	2.8K
$120.00	Sep 30	0.49	0.51	$0.50	4.0%	20.7K	0.21	4.1K
$120.00	Oct 2	1.59	1.63	$1.61	2.5%	19.8K	0.33	10.0K
$118.00	Sep 30	0.99	1.03	$1.01	4.0%	18.1K	0.36	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Sep 30	1.47	1.51	$1.49	2.7%	8.4K	0.46	2.9K
$117.00	Sep 30	1.98	2.03	$2.01	2.5%	7.0K	0.55	1.1K
$118.00	Sep 30	2.60	2.65	$2.63	1.9%	6.9K	0.64	1.1K
$115.00	Sep 30	1.05	1.09	$1.07	3.7%	6.8K	0.36	2.5K
$114.00	Sep 30	0.72	0.77	$0.75	6.7%	5.0K	0.28	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. 415 found (best R:R 0.55, avg 2.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$115.00	Oct 14	$6.47	$3.53	$6.47	81%	0.55	$111.47
$105.00	$108.00	Nov 6	$1.80	$1.20	$1.80	71%	0.67	$106.80
$115.00	$120.00	Oct 14	$2.15	$2.85	$2.15	56%	1.33	$117.15
$120.00	$125.00	Oct 14	$1.47	$3.53	$1.47	43%	2.40	$121.47
$125.00	$130.00	Oct 14	$1.04	$3.96	$1.04	31%	3.81	$126.04

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$105.00	Oct 7	$0.12	$0.88	$0.12	15%	7.33	$105.88
$120.00	$119.00	Oct 5	$0.62	$0.38	$0.62	64%	0.61	$119.38
$110.00	$109.00	Oct 23	$0.33	$0.67	$0.33	34%	2.03	$109.67
$113.00	$112.00	Sep 30	$0.16	$0.84	$0.16	20%	5.25	$112.84
$104.00	$103.00	Oct 9	$0.12	$0.88	$0.12	13%	7.33	$103.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 0.48, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Sep 30	$0.23	$0.23	$0.77	72%	0.30	$119.23
$124.00	$125.00	Oct 7	$0.24	$0.24	$0.76	74%	0.32	$124.24
$117.00	$118.00	Sep 30	$0.39	$0.39	$0.61	55%	0.64	$117.39
$130.00	$131.00	Oct 7	$0.12	$0.12	$0.88	86%	0.14	$130.12
$128.00	$129.00	Oct 7	$0.15	$0.15	$0.85	82%	0.18	$128.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.63	$1.63	$3.37	71%	0.48	$103.37
$100.00	$95.00	Nov 6	$1.23	$1.23	$3.77	78%	0.33	$98.77
$110.00	$105.00	Oct 14	$1.44	$1.44	$3.56	70%	0.40	$108.56
$115.00	$110.00	Oct 14	$2.13	$2.13	$2.87	56%	0.74	$112.87
$105.00	$100.00	Oct 12	$0.73	$0.73	$4.27	83%	0.17	$104.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.28, cheapest $1.27)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Sep 30	Oct 2	$1.27	66.2%	68.9%
$116.00	Sep 30	Oct 2	$1.31	66.0%	69.3%
$117.00	Sep 30	Oct 2	$1.32	66.2%	70.5%
$118.00	Sep 30	Oct 2	$1.29	66.4%	70.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Sep 30	Oct 2	$1.23	65.9%	68.9%
$116.00	Sep 30	Oct 2	$1.28	65.6%	69.3%
$118.00	Sep 30	Oct 2	$1.25	66.7%	70.7%
$117.00	Sep 30	Oct 2	$1.29	66.4%	70.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 2.89% of stock, avg 11.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Sep 30	$1.87	$1.49	$3.36	$112.64	$119.36	2.89%
$117.00	Sep 30	$1.40	$2.01	$3.41	$113.59	$120.41	2.93%
$115.00	Sep 30	$2.45	$1.07	$3.52	$111.48	$118.52	3.02%
$118.00	Sep 30	$1.01	$2.63	$3.64	$114.36	$121.64	3.13%
$114.00	Sep 30	$3.13	$0.75	$3.88	$110.12	$117.88	3.33%
$119.00	Sep 30	$0.73	$3.35	$4.08	$114.92	$123.08	3.51%
$113.00	Sep 30	$3.88	$0.50	$4.38	$108.62	$117.38	3.76%
$120.00	Sep 30	$0.50	$4.13	$4.63	$115.37	$124.63	3.98%
$112.00	Sep 30	$4.68	$0.34	$5.02	$106.98	$117.02	4.31%
$121.00	Sep 30	$0.35	$4.97	$5.32	$115.68	$126.32	4.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.59% of stock, avg 7.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$112.00	Sep 30	$0.35	$0.34	$0.69	$111.31	$121.69
$120.00	$112.00	Sep 30	$0.50	$0.34	$0.84	$111.16	$120.84
$121.00	$113.00	Sep 30	$0.35	$0.50	$0.85	$112.15	$121.85
$120.00	$113.00	Sep 30	$0.50	$0.50	$1.00	$112.00	$121.00
$119.00	$112.00	Sep 30	$0.73	$0.34	$1.07	$110.93	$120.07
$121.00	$114.00	Sep 30	$0.35	$0.75	$1.10	$112.90	$122.10
$119.00	$113.00	Sep 30	$0.73	$0.50	$1.23	$111.77	$120.23
$120.00	$114.00	Sep 30	$0.50	$0.75	$1.25	$112.75	$121.25
$119.00	$114.00	Sep 30	$0.73	$0.75	$1.48	$112.52	$120.48
$118.00	$112.00	Sep 30	$1.01	$0.34	$1.35	$110.65	$119.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 1.44, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
111/112	124/125	Oct 7	$0.59	$0.41	41%	1.44	$111.41	$124.59
106/107	124/125	Oct 7	$0.43	$0.57	56%	0.75	$106.57	$124.43
110/111	126/127	Oct 12	$0.58	$0.42	41%	1.38	$110.42	$126.58
109/110	124/125	Oct 7	$0.51	$0.49	48%	1.04	$109.49	$124.51
103/104	124/125	Oct 7	$0.36	$0.64	63%	0.56	$103.64	$124.36
110/111	124/125	Oct 7	$0.54	$0.46	45%	1.17	$110.46	$124.54
111/112	121/122	Oct 7	$0.66	$0.34	32%	1.94	$111.34	$121.66
106/107	121/122	Oct 7	$0.50	$0.50	48%	1.00	$106.50	$121.50
107/108	124/125	Oct 7	$0.44	$0.56	54%	0.79	$107.56	$124.44
109/110	121/122	Oct 7	$0.58	$0.42	39%	1.38	$109.42	$121.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 10.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Oct 14	$0.43	$4.57	21%	10.63
$125.00	$130.00	$135.00	Oct 14	$0.37	$4.63	16%	12.51
$118.00	$119.00	$120.00	Sep 30	$0.05	$0.95	15%	19.00
$116.00	$117.00	$118.00	Sep 30	$0.08	$0.92	18%	11.50
$115.00	$120.00	$125.00	Oct 14	$0.68	$4.32	24%	6.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Oct 14	$0.64	$4.36	27%	6.81
$105.00	$110.00	$115.00	Oct 14	$0.69	$4.31	25%	6.25
$118.00	$119.00	$120.00	Sep 30	$0.06	$0.94	15%	15.67
$113.00	$114.00	$115.00	Sep 30	$0.07	$0.93	16%	13.29
$119.00	$120.00	$121.00	Sep 30	$0.06	$0.94	12%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-0.06, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$115.00	1:2	Oct 14	-$0.06	$9.94
$95.00	$105.00	1:2	Oct 14	-$4.17	$5.83
$125.00	$130.00	1:2	Oct 14	-$0.83	$4.17
$130.00	$135.00	1:2	Oct 12	-$0.33	$4.67
$120.00	$125.00	1:2	Oct 14	-$1.44	$3.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Oct 14	-$0.12	$4.88
$115.00	$110.00	1:2	Oct 14	-$0.87	$4.13
$120.00	$115.00	1:2	Oct 14	-$2.36	$2.64
$99.00	$96.00	1:2	Oct 7	$0.00	$3.00
$98.00	$95.00	1:2	Oct 5	-$0.02	$2.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 194 found (best yield 6.40%, avg 2.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Nov 6	$7.45	0.43	7.4%	6.40%	13.80%	38	372
$130.00	Nov 6	$6.10	0.37	11.7%	5.24%	16.93%	78	129
$124.00	Nov 6	$7.75	0.44	6.5%	6.66%	13.20%	2	19
$122.00	Nov 6	$8.45	0.47	4.8%	7.26%	12.08%	6	39
$127.00	Nov 6	$6.85	0.40	9.1%	5.89%	15.00%	15	6
$123.00	Nov 6	$8.10	0.45	5.7%	6.96%	12.64%	9	42
$128.00	Nov 6	$6.55	0.39	10.0%	5.63%	15.60%	20	8
$126.00	Nov 6	$7.10	0.41	8.3%	6.10%	14.36%	18	46
$129.00	Nov 6	$6.25	0.38	10.8%	5.37%	16.20%	6	5
$121.00	Nov 6	$8.80	0.48	4.0%	7.56%	11.52%	18	10

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 378,365

Total Puts 160,344

Put/Call Ratio 0.42

Net Difference 218,021

Prior's Put/Call Breakdown

Total Calls 555,001

Total Puts 317,796

Put/Call Ratio 0.57

Net Difference 237,205

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