INTC - Options Database

INTC

INTEL CORP

$116.47 +0.38%

(9/29 14:00) ◀

Tuesday, September 29, 2026 (3:00pm)

▶ (9/29 16:00)

◀ 9/29 15:00 ▶

Option Volume

Detail

ℹ

Current (09/29 3:00pm) 579,438

Calls: 405,482 (70%)

Puts: 173,956 (30%)

Prior (09/28) 945,882

Calls: 600,554 (63%)

Puts: 345,328 (37%)

Current vs Prior -38.74%

Calls: -32.48% (Calls)

Puts: -49.63% (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 -48.78%

Calls: -43.59%

Puts: -57.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 3:00pm) $293.16M

Calls: $149.35M (51%)

Puts: $143.80M (49%)

Prior (09/28) $417.15M

Calls: $220.84M (53%)

Puts: $196.31M (47%)

Current vs Prior -29.72%

Calls: -32.37%

Puts: -26.75%

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 -47.47%

Calls: -65.72%

Puts: +17.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 3:00pm) 0.43

Prior (09/28) 0.57

Current vs Prior -25.39%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -25.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 3:00pm) 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 3.30% | 5.59%5.59% | 8.81%11.30% | 23.12%

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

Current vs Prior +180.70% | +21.20%-13.71% | -6.25%-3.52% | -1.39%

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

Current vs 7-Day Avg -5.79% | -0.87%+36.56% | +1.33%+13.39% | +4.39%

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

Current vs 7-Day Eod +180.70% | +21.20%-14.33% | -8.16%-5.07% | -1.58%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.60% | 3.06%

Calls: 2.60% | 4.57%

Puts: 2.60% | 1.55%

Prior 11.05% | 3.21%

Calls: 10.99% | 2.81%

Puts: 11.11% | 3.61%

Current vs Prior -76.47% | -4.67%

Prior 7-Day Avg 5.88% | 4.68%

Calls: 5.81% | 4.05%

Puts: 5.95% | 5.30%

Current vs 7-Day Avg -55.77% | -34.58%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.43 - heavy call buying (405,482 calls vs 173,956 puts). P/C ratio dropping 25% - 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 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	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 672 of results (avg 3.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 9	22.70	22.85	$22.78	0.7%	2	0.97	39
$94.00	Oct 2	22.50	22.65	$22.58	0.7%	21	1.00	980
$94.00	Sep 30	22.45	22.60	$22.53	0.7%	8	1.00	23
$95.00	Oct 2	21.50	21.65	$21.58	0.7%	29	0.99	1.3K
$96.00	Oct 2	20.50	20.65	$20.58	0.7%	11	0.99	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Sep 30	22.45	22.60	$22.53	0.7%	5	1.00	--
$139.00	Oct 2	22.45	22.60	$22.53	0.7%	1	1.00	24
$138.00	Sep 30	21.45	21.60	$21.53	0.7%	9	1.00	14
$138.00	Oct 2	21.45	21.60	$21.53	0.7%	8	1.00	12
$137.00	Sep 30	20.45	20.60	$20.53	0.7%	1	1.00	39

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 90 found (avg $0.50, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 30	0.07	0.08	$0.08	12.5%	6.0K	0.04	4.8K
$126.00	Sep 30	0.05	0.06	$0.06	16.7%	1.4K	0.03	1.2K
$124.00	Sep 30	0.11	0.12	$0.12	8.3%	4.5K	0.06	2.4K
$123.00	Sep 30	0.16	0.17	$0.17	5.9%	4.9K	0.08	6.4K
$122.00	Sep 30	0.24	0.25	$0.25	4.0%	5.6K	0.12	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 30	0.10	0.11	$0.11	9.1%	3.4K	0.06	1.5K
$111.00	Sep 30	0.17	0.19	$0.18	11.1%	1.7K	0.09	1.3K
$112.00	Sep 30	0.28	0.30	$0.29	6.9%	2.3K	0.14	1.3K
$113.00	Sep 30	0.44	0.47	$0.45	6.7%	4.9K	0.19	2.0K
$114.00	Sep 30	0.67	0.71	$0.69	5.8%	5.2K	0.27	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 359 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Sep 30	22.45	22.60	$22.53	0.7%	8	1.00	23
$95.00	Sep 30	21.40	21.60	$21.50	0.9%	28	1.00	67
$96.00	Sep 30	20.45	20.60	$20.53	0.7%	9	1.00	10
$97.00	Sep 30	19.45	19.60	$19.52	0.8%	6	1.00	42
$98.00	Sep 30	18.45	18.60	$18.52	0.8%	11	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Sep 30	10.45	10.60	$10.52	1.4%	2	1.00	486
$128.00	Sep 30	11.45	11.60	$11.52	1.3%	8	1.00	32
$129.00	Sep 30	12.45	12.60	$12.52	1.2%	9	1.00	39
$130.00	Sep 30	13.45	13.60	$13.52	1.1%	253	1.00	123
$131.00	Sep 30	14.45	14.60	$14.52	1.0%	20	1.00	36

Most actively traded options today. High liquidity = easy entry/exit. 741 active (total vol 446.2K, top 28.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Sep 30	1.41	1.45	$1.43	2.8%	28.5K	0.46	1.4K
$128.00	Oct 2	0.35	0.36	$0.36	2.8%	23.6K	0.10	2.8K
$120.00	Sep 30	0.50	0.52	$0.51	3.9%	22.2K	0.21	4.1K
$120.00	Oct 2	1.65	1.67	$1.66	1.2%	20.8K	0.34	10.0K
$118.00	Sep 30	1.01	1.05	$1.03	3.9%	18.6K	0.37	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Sep 30	1.38	1.43	$1.40	3.6%	9.0K	0.45	2.9K
$117.00	Sep 30	1.89	1.94	$1.92	2.6%	7.5K	0.54	1.1K
$118.00	Sep 30	2.49	2.55	$2.52	2.4%	7.3K	0.63	1.1K
$115.00	Sep 30	0.97	1.02	$1.00	5.0%	7.2K	0.35	2.5K
$114.00	Sep 30	0.67	0.71	$0.69	5.8%	5.2K	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. 410 found (best R:R 0.53, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$115.00	Oct 14	$6.53	$3.47	$6.53	82%	0.53	$111.53
$105.00	$108.00	Nov 6	$1.81	$1.19	$1.81	72%	0.66	$106.81
$115.00	$120.00	Oct 14	$2.18	$2.82	$2.18	57%	1.29	$117.18
$125.00	$130.00	Oct 14	$1.00	$4.00	$1.00	32%	4.00	$126.00
$120.00	$125.00	Oct 14	$1.58	$3.42	$1.58	43%	2.16	$121.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$105.00	Oct 12	$0.15	$0.85	$0.15	18%	5.67	$105.85
$118.00	$117.00	Sep 30	$0.60	$0.40	$0.60	63%	0.67	$117.40
$116.00	$115.00	Oct 5	$0.44	$0.56	$0.44	46%	1.27	$115.56
$101.00	$100.00	Oct 23	$0.18	$0.82	$0.18	19%	4.56	$100.82
$100.00	$99.00	Oct 16	$0.11	$0.89	$0.11	12%	8.09	$99.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 291 found (best R:R 0.48, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$126.00	Oct 12	$0.28	$0.28	$0.72	70%	0.39	$125.28
$130.00	$131.00	Oct 7	$0.13	$0.13	$0.87	86%	0.15	$130.13
$119.00	$120.00	Sep 30	$0.23	$0.23	$0.77	72%	0.30	$119.23
$117.00	$118.00	Sep 30	$0.40	$0.40	$0.60	54%	0.67	$117.40
$121.00	$122.00	Sep 30	$0.11	$0.11	$0.89	84%	0.12	$121.11

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	$1.21	$1.21	$3.79	79%	0.32	$98.79
$110.00	$105.00	Oct 14	$1.39	$1.39	$3.61	70%	0.39	$108.61
$115.00	$110.00	Oct 14	$2.07	$2.07	$2.93	57%	0.71	$112.93
$105.00	$100.00	Oct 14	$0.76	$0.76	$4.24	82%	0.18	$104.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.32, cheapest $1.26)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Sep 30	Oct 2	$1.29	66.0%	69.8%
$116.00	Sep 30	Oct 2	$1.36	66.0%	70.0%
$117.00	Sep 30	Oct 2	$1.37	66.8%	71.4%
$118.00	Sep 30	Oct 2	$1.34	66.8%	71.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Sep 30	Oct 2	$1.26	66.0%	69.8%
$116.00	Sep 30	Oct 2	$1.32	66.0%	70.0%
$117.00	Sep 30	Oct 2	$1.31	66.8%	71.4%
$118.00	Sep 30	Oct 2	$1.28	66.8%	71.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 2.85% of stock, avg 11.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Sep 30	$1.92	$1.40	$3.32	$112.68	$119.32	2.85%
$117.00	Sep 30	$1.43	$1.92	$3.35	$113.65	$120.35	2.88%
$115.00	Sep 30	$2.51	$1.00	$3.51	$111.49	$118.51	3.01%
$118.00	Sep 30	$1.03	$2.52	$3.55	$114.45	$121.55	3.05%
$114.00	Sep 30	$3.18	$0.69	$3.87	$110.13	$117.87	3.32%
$119.00	Sep 30	$0.74	$3.22	$3.96	$115.04	$122.96	3.40%
$113.00	Sep 30	$3.97	$0.45	$4.42	$108.58	$117.42	3.79%
$120.00	Sep 30	$0.51	$4.00	$4.51	$115.49	$124.51	3.87%
$112.00	Sep 30	$4.78	$0.29	$5.07	$106.93	$117.07	4.35%
$121.00	Sep 30	$0.36	$4.83	$5.19	$115.81	$126.19	4.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.56% of stock, avg 7.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$112.00	Sep 30	$0.36	$0.29	$0.65	$111.35	$121.65
$121.00	$113.00	Sep 30	$0.36	$0.45	$0.81	$112.19	$121.81
$120.00	$112.00	Sep 30	$0.51	$0.29	$0.80	$111.20	$120.80
$120.00	$113.00	Sep 30	$0.51	$0.45	$0.96	$112.04	$120.96
$121.00	$114.00	Sep 30	$0.36	$0.69	$1.05	$112.95	$122.05
$119.00	$112.00	Sep 30	$0.74	$0.29	$1.03	$110.97	$120.03
$120.00	$114.00	Sep 30	$0.51	$0.69	$1.20	$112.80	$121.20
$119.00	$113.00	Sep 30	$0.74	$0.45	$1.19	$111.81	$120.19
$119.00	$114.00	Sep 30	$0.74	$0.69	$1.43	$112.57	$120.43
$121.00	$115.00	Sep 30	$0.36	$1.00	$1.36	$113.64	$122.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 1.17, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
106/107	125/126	Oct 12	$0.54	$0.46	50%	1.17	$106.46	$125.54
110/111	125/126	Oct 12	$0.64	$0.36	39%	1.78	$110.36	$125.64
107/108	126/127	Oct 7	$0.43	$0.57	59%	0.75	$107.57	$126.43
107/108	123/124	Oct 7	$0.49	$0.51	51%	0.96	$107.51	$123.49
106/107	123/124	Oct 12	$0.55	$0.45	45%	1.22	$106.45	$123.55
107/108	124/125	Oct 7	$0.46	$0.54	54%	0.85	$107.54	$124.46
110/111	123/124	Oct 12	$0.65	$0.35	35%	1.86	$110.35	$123.65
103/104	126/127	Oct 7	$0.32	$0.68	67%	0.47	$103.68	$126.32
107/108	125/126	Oct 7	$0.42	$0.58	56%	0.72	$107.58	$125.42
107/108	122/123	Oct 7	$0.50	$0.50	48%	1.00	$107.50	$122.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 15.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Oct 14	$0.31	$4.69	16%	15.13
$95.00	$105.00	$115.00	Oct 14	$2.27	$7.73	39%	3.41
$115.00	$120.00	$125.00	Oct 14	$0.60	$4.40	25%	7.33
$118.00	$119.00	$120.00	Sep 30	$0.06	$0.94	15%	15.67
$114.00	$115.00	$116.00	Sep 30	$0.08	$0.92	18%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 14	$0.60	$4.40	25%	7.33
$105.00	$110.00	$115.00	Oct 14	$0.68	$4.32	25%	6.35
$116.00	$117.00	$118.00	Sep 30	$0.08	$0.92	19%	11.50
$119.00	$120.00	$121.00	Sep 30	$0.05	$0.95	12%	19.00
$113.00	$114.00	$115.00	Sep 30	$0.07	$0.93	16%	13.29

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 $-0.12, 145 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$115.00	1:2	Oct 14	-$0.12	$9.88
$95.00	$105.00	1:2	Oct 14	-$4.38	$5.62
$120.00	$125.00	1:2	Oct 14	-$1.31	$3.69
$130.00	$135.00	1:2	Oct 12	-$0.30	$4.70
$125.00	$130.00	1:2	Oct 14	-$0.89	$4.11

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	-$0.81	$4.19
$120.00	$115.00	1:2	Oct 14	-$2.10	$2.90
$99.00	$96.00	1:2	Oct 7	$0.00	$3.00
$112.00	$111.00	1:2	Sep 30	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 194 found (best yield 5.97%, avg 2.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$127.00	Nov 6	$6.95	0.41	9.0%	5.97%	15.01%	15	6
$126.00	Nov 6	$7.25	0.42	8.2%	6.22%	14.41%	18	46
$125.00	Nov 6	$7.55	0.43	7.3%	6.48%	13.81%	38	372
$123.00	Nov 6	$8.20	0.46	5.6%	7.04%	12.65%	9	42
$124.00	Nov 6	$7.85	0.44	6.5%	6.74%	13.21%	2	19
$122.00	Nov 6	$8.55	0.47	4.8%	7.34%	12.09%	6	39
$128.00	Nov 6	$6.65	0.39	9.9%	5.71%	15.61%	20	8
$130.00	Nov 6	$6.10	0.37	11.6%	5.24%	16.85%	78	129
$121.00	Nov 6	$8.90	0.48	3.9%	7.64%	11.53%	18	10
$131.00	Nov 6	$5.85	0.36	12.5%	5.02%	17.50%	31	6

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 405,482

Total Puts 173,956

Put/Call Ratio 0.43

Net Difference 231,526

Prior's Put/Call Breakdown

Total Calls 600,554

Total Puts 345,328

Put/Call Ratio 0.57

Net Difference 255,226

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