INTC - Options Database

INTC

INTEL CORP

$118.85 +2.52%

(9/30 10:00) ◀

Wednesday, September 30, 2026 (11:00am)

▶ (9/30 12:00)

◀ 9/30 11:00 ▶

Option Volume

Detail

ℹ

Current (09/30 11:00am) 369,634

Calls: 268,557 (73%)

Puts: 101,077 (27%)

Prior (09/29) 311,846

Calls: 230,879 (74%)

Puts: 80,967 (26%)

Current vs Prior +18.53%

Calls: +16.32% (Calls)

Puts: +24.84% (Puts)

Prior 7-Day Total 7,610,906

Calls: 4,892,359 (64%)

Puts: 2,718,547 (36%)

Prior 7-Day Average 1,087,272

Calls: 698,908 (64%)

Puts: 388,363 (36%)

Current vs Prior 7-Day Avg -66.00%

Calls: -61.57%

Puts: -73.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 11:00am) $93.95M

Calls: $70.70M (75%)

Puts: $23.25M (25%)

Prior (09/29) $153.92M

Calls: $92.69M (60%)

Puts: $61.23M (40%)

Current vs Prior -38.96%

Calls: -23.72%

Puts: -62.03%

Prior 7-Day Total $3.90B

Calls: $2.97B (76%)

Puts: $925.76M (24%)

Prior 7-Day Average $556.52M

Calls: $424.26M (76%)

Puts: $132.25M (24%)

Current vs Prior 7-Day Avg -83.12%

Calls: -83.34%

Puts: -82.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 11:00am) 0.38

Prior (09/29) 0.35

Current vs Prior +7.32%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -31.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 11:00am) 6,141,005

Calls: 3,192,454 (52%)

Puts: 2,948,551 (48%)

Prior (09/29) 6,017,073

Calls: 3,108,888 (52%)

Puts: 2,908,185 (48%)

Current vs Prior +2.06%

Prior 7-Day Total 41,158,016

Calls: 21,179,498 (51%)

Puts: 19,978,518 (49%)

Prior 7-Day Average 5,879,716

Calls: 3,025,642 (51%)

Puts: 2,854,074 (49%)

Current vs Prior 7-Day Avg +4.44%

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 1.90% | 5.07%5.07% | 8.52%11.11% | 23.03%

Prior 3.14% | 5.47%5.47% | 8.67%11.13% | 23.04%

Current vs Prior -39.44% | -7.38%-7.38% | -1.68%-0.19% | -0.05%

Prior 7-Day Avg 3.43% | 5.61%4.74% | 8.88%11.42% | 23.15%

Current vs 7-Day Avg -44.62% | -9.68%+6.89% | -4.06%-2.74% | -0.54%

Prior 7-Day Eod 3.14% | 5.47%5.47% | 8.67%11.13% | 23.04%

Current vs 7-Day Eod -39.44% | -7.38%-7.38% | -1.68%-0.19% | -0.05%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.38% | 1.67%

Calls: 1.49% | 1.55%

Puts: 3.26% | 1.79%

Prior 2.60% | 2.31%

Calls: 2.60% | 2.90%

Puts: 2.60% | 1.73%

Current vs Prior -8.46% | -27.71%

Prior 7-Day Avg 5.52% | 3.68%

Calls: 5.48% | 3.34%

Puts: 5.56% | 4.02%

Current vs 7-Day Avg -56.86% | -54.64%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($70.70M) vs puts ($23.25M). Extreme bullish P/C ratio of 0.38 - heavy call buying (268,557 calls vs 101,077 puts).

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
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 674 of results (avg 3.6%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 16	23.40	23.55	$23.48	0.6%	1	0.92	12
$96.00	Oct 9	23.05	23.20	$23.13	0.6%	1	1.00	1.5K
$96.00	Oct 2	22.85	23.00	$22.93	0.7%	13	0.99	1.7K
$96.00	Sep 30	22.80	22.95	$22.88	0.7%	3	1.00	10
$97.50	Oct 16	22.00	22.15	$22.08	0.7%	3	0.92	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Oct 2	23.05	23.20	$23.13	0.6%	--	1.00	18
$139.00	Sep 30	20.05	20.20	$20.13	0.7%	1	1.00	--
$138.00	Sep 30	19.05	19.20	$19.13	0.8%	9	0.99	--
$137.00	Oct 2	18.10	18.25	$18.18	0.8%	1	1.00	30
$137.00	Sep 30	18.05	18.20	$18.13	0.8%	22	0.99	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 89 found (avg $0.53, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Sep 30	0.19	0.21	$0.20	10.0%	11.6K	0.17	9.1K
$120.00	Sep 30	0.41	0.42	$0.42	2.4%	45.0K	0.30	5.7K
$119.00	Sep 30	0.76	0.78	$0.77	2.6%	20.8K	0.48	4.6K
$138.00	Oct 2	0.05	0.06	$0.06	16.7%	25	0.02	586
$131.00	Oct 2	0.21	0.24	$0.22	13.6%	688	0.07	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Sep 30	0.10	0.11	$0.11	9.1%	4.6K	0.10	3.5K
$117.00	Sep 30	0.21	0.24	$0.22	13.6%	11.9K	0.19	1.7K
$118.00	Sep 30	0.47	0.49	$0.48	4.2%	10.6K	0.34	3.2K
$119.00	Sep 30	0.90	0.93	$0.92	3.3%	7.1K	0.52	484
$107.00	Oct 2	0.13	0.15	$0.14	14.3%	665	0.05	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 372 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Sep 30	22.80	22.95	$22.88	0.7%	3	1.00	10
$97.00	Sep 30	21.80	21.95	$21.88	0.7%	3	1.00	45
$98.00	Sep 30	20.80	20.95	$20.88	0.7%	8	1.00	24
$99.00	Sep 30	19.80	19.95	$19.88	0.8%	2	1.00	37
$100.00	Sep 30	18.80	18.95	$18.88	0.8%	14	1.00	229

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 2	16.10	16.30	$16.20	1.2%	22	1.00	135
$136.00	Oct 2	17.10	17.25	$17.18	0.9%	6	1.00	65
$137.00	Oct 2	18.10	18.25	$18.18	0.8%	1	1.00	30
$138.00	Oct 2	19.05	19.25	$19.15	1.0%	1	1.00	19
$139.00	Oct 2	20.05	20.25	$20.15	1.0%	8	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 736 active (total vol 320.8K, top 45.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 30	0.41	0.42	$0.42	2.4%	45.0K	0.30	5.7K
$119.00	Sep 30	0.76	0.78	$0.77	2.6%	20.8K	0.48	4.6K
$118.00	Sep 30	1.33	1.35	$1.34	1.5%	17.1K	0.67	4.5K
$122.00	Sep 30	0.09	0.11	$0.10	20.0%	17.0K	0.09	2.3K
$120.00	Oct 2	2.24	2.28	$2.26	1.8%	13.7K	0.45	11.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Sep 30	0.21	0.24	$0.22	13.6%	11.9K	0.19	1.7K
$118.00	Sep 30	0.47	0.49	$0.48	4.2%	10.6K	0.34	3.2K
$119.00	Sep 30	0.90	0.93	$0.92	3.3%	7.1K	0.52	484
$116.00	Sep 30	0.10	0.11	$0.11	9.1%	4.6K	0.10	3.5K
$115.00	Sep 30	0.04	0.06	$0.05	40.0%	3.8K	0.05	2.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 2.9%, max 4.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$117.00	Sep 30	Nov 6	74.3%	70.8%	4.9%	5.8K	5.4K
$118.00	Sep 30	Nov 6	72.3%	70.8%	2.2%	17.2K	4.7K
$119.00	Sep 30	Nov 6	72.2%	70.7%	2.2%	20.9K	4.7K
$121.00	Sep 30	Nov 6	75.8%	74.2%	2.1%	11.6K	9.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$117.00	Sep 30	Nov 6	74.3%	70.8%	4.9%	11.9K	1.8K
$118.00	Sep 30	Nov 6	72.3%	70.8%	2.2%	10.6K	3.3K
$119.00	Sep 30	Nov 6	72.2%	70.7%	2.2%	7.5K	492
$121.00	Sep 30	Nov 6	75.8%	74.2%	2.1%	575	672

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 1.70, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$115.00	Nov 6	$0.37	$0.63	$0.37	62%	1.70	$114.37
$113.00	$115.00	Oct 12	$1.15	$0.85	$1.15	70%	0.74	$114.15
$116.00	$117.00	Oct 12	$0.40	$0.60	$0.40	61%	1.50	$116.40
$140.00	$142.00	Nov 6	$0.37	$1.63	$0.37	29%	4.41	$140.37
$121.00	$123.00	Oct 14	$0.68	$1.32	$0.68	46%	1.94	$121.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$112.00	$111.00	Oct 7	$0.17	$0.83	$0.17	23%	4.88	$111.83
$107.00	$106.00	Oct 12	$0.12	$0.88	$0.12	15%	7.33	$106.88
$105.00	$104.00	Oct 14	$0.11	$0.89	$0.11	14%	8.09	$104.89
$109.00	$108.00	Oct 7	$0.12	$0.88	$0.12	15%	7.33	$108.88
$108.00	$107.00	Oct 14	$0.17	$0.83	$0.17	20%	4.88	$107.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 0.41, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$123.00	Oct 7	$0.43	$0.43	$0.57	60%	0.75	$122.43
$125.00	$126.00	Oct 7	$0.33	$0.33	$0.67	70%	0.49	$125.33
$135.00	$136.00	Oct 14	$0.20	$0.20	$0.80	82%	0.25	$135.20
$131.00	$132.00	Oct 9	$0.21	$0.21	$0.79	80%	0.27	$131.21
$127.00	$128.00	Oct 7	$0.25	$0.25	$0.75	75%	0.33	$127.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.45	$1.45	$3.55	75%	0.41	$103.55
$115.00	$113.00	Nov 6	$0.97	$0.97	$1.03	60%	0.94	$114.03
$107.00	$105.00	Nov 6	$0.70	$0.70	$1.30	72%	0.54	$106.30
$110.00	$107.00	Oct 12	$0.64	$0.64	$2.36	78%	0.27	$109.36
$105.00	$100.00	Oct 12	$0.46	$0.46	$4.54	88%	0.10	$104.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.86, cheapest $1.82)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$118.00	Sep 30	Oct 2	$1.89	72.3%	74.0%
$120.00	Sep 30	Oct 2	$1.84	72.8%	74.9%
$119.00	Sep 30	Oct 2	$1.94	72.2%	74.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$118.00	Sep 30	Oct 2	$1.82	72.3%	74.0%
$120.00	Sep 30	Oct 2	$1.80	72.8%	74.9%
$119.00	Sep 30	Oct 2	$1.87	72.2%	74.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 1.42% of stock, avg 11.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$119.00	Sep 30	$0.77	$0.92	$1.69	$117.31	$120.69	1.42%
$118.00	Sep 30	$1.34	$0.48	$1.82	$116.18	$119.82	1.53%
$120.00	Sep 30	$0.42	$1.55	$1.97	$118.03	$121.97	1.66%
$117.00	Sep 30	$2.08	$0.22	$2.30	$114.70	$119.30	1.94%
$121.00	Sep 30	$0.20	$2.34	$2.54	$118.46	$123.54	2.14%
$116.00	Sep 30	$2.99	$0.11	$3.10	$112.90	$119.10	2.61%
$122.00	Sep 30	$0.10	$3.22	$3.32	$118.68	$125.32	2.79%
$115.00	Sep 30	$3.93	$0.05	$3.98	$111.02	$118.98	3.35%
$123.00	Sep 30	$0.05	$4.18	$4.23	$118.77	$127.23	3.56%
$114.00	Sep 30	$4.88	$0.02	$4.90	$109.10	$118.90	4.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.18% of stock, avg 8.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$122.00	$116.00	Sep 30	$0.10	$0.11	$0.21	$115.79	$122.21
$121.00	$116.00	Sep 30	$0.20	$0.11	$0.31	$115.69	$121.31
$122.00	$117.00	Sep 30	$0.10	$0.22	$0.32	$116.68	$122.32
$121.00	$117.00	Sep 30	$0.20	$0.22	$0.42	$116.58	$121.42
$120.00	$116.00	Sep 30	$0.42	$0.11	$0.53	$115.47	$120.53
$120.00	$117.00	Sep 30	$0.42	$0.22	$0.64	$116.36	$120.64
$122.00	$118.00	Sep 30	$0.10	$0.48	$0.58	$117.42	$122.58
$121.00	$118.00	Sep 30	$0.20	$0.48	$0.68	$117.32	$121.68
$120.00	$118.00	Sep 30	$0.42	$0.48	$0.90	$117.10	$120.90
$119.00	$117.00	Sep 30	$0.77	$0.22	$0.99	$116.01	$119.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 1.86, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
112/113	125/126	Oct 7	$0.65	$0.35	43%	1.86	$112.35	$125.65
110/111	125/126	Oct 7	$0.58	$0.42	49%	1.38	$110.42	$125.58
112/113	127/128	Oct 7	$0.57	$0.43	48%	1.33	$112.43	$127.57
110/111	127/128	Oct 7	$0.50	$0.50	55%	1.00	$110.50	$127.50
113/114	125/126	Oct 12	$0.72	$0.28	32%	2.57	$113.28	$125.72
114/115	125/126	Oct 7	$0.67	$0.33	36%	2.03	$114.33	$125.67
113/114	125/126	Oct 7	$0.63	$0.37	40%	1.70	$113.37	$125.63
107/108	125/126	Oct 7	$0.45	$0.55	56%	0.82	$107.55	$125.45
112/113	129/130	Oct 7	$0.48	$0.52	53%	0.92	$112.52	$129.48
110/111	129/130	Oct 7	$0.41	$0.59	60%	0.69	$110.59	$129.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$119.00	$120.00	$121.00	Sep 30	$0.13	$0.87	31%	6.69
$117.00	$118.00	$119.00	Sep 30	$0.17	$0.83	33%	4.88
$118.00	$119.00	$120.00	Sep 30	$0.22	$0.78	36%	3.55
$119.00	$120.00	$121.00	Oct 2	$0.06	$0.94	11%	15.67
$120.00	$121.00	$122.00	Oct 2	$0.06	$0.94	11%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$107.00	$110.00	$113.00	Oct 12	$0.19	$2.81	15%	14.79
$118.00	$119.00	$120.00	Sep 30	$0.19	$0.81	36%	4.26
$120.00	$121.00	$122.00	Sep 30	$0.09	$0.91	21%	10.11
$115.00	$116.00	$117.00	Sep 30	$0.05	$0.95	14%	19.00
$119.00	$120.00	$121.00	Sep 30	$0.16	$0.84	31%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-0.20, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$118.00	$119.00	1:2	Sep 30	-$0.20	$0.80
$135.00	$140.00	1:2	Oct 12	-$0.28	$4.72
$119.00	$120.00	1:2	Sep 30	-$0.07	$0.93
$117.00	$118.00	1:2	Sep 30	-$0.60	$0.40
$121.00	$122.00	1:2	Sep 30	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$119.00	1:2	Sep 30	-$0.29	$0.71
$117.00	$116.00	1:2	Sep 30	$0.00	$1.00
$110.00	$107.00	1:2	Oct 12	-$0.45	$2.55
$121.00	$120.00	1:2	Sep 30	-$0.76	$0.24
$99.00	$96.00	1:2	Oct 7	-$0.02	$2.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 5.43%, avg 2.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$132.00	Nov 6	$6.45	0.38	11.1%	5.43%	16.49%	5	13
$127.00	Nov 6	$7.80	0.44	6.9%	6.56%	13.42%	2	40
$130.00	Nov 6	$6.90	0.40	9.4%	5.81%	15.19%	30	203
$131.00	Nov 6	$6.60	0.39	10.2%	5.55%	15.78%	--	26
$126.00	Nov 6	$8.10	0.45	6.0%	6.82%	12.83%	3	48
$129.00	Nov 6	$7.15	0.41	8.5%	6.02%	14.56%	1	10
$128.00	Nov 6	$7.45	0.42	7.7%	6.27%	13.97%	5	24
$125.00	Nov 6	$8.45	0.46	5.2%	7.11%	12.28%	8	396
$122.00	Nov 6	$9.70	0.50	2.6%	8.16%	10.81%	10	36
$124.00	Nov 6	$8.80	0.47	4.3%	7.40%	11.74%	2	21

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 268,557

Total Puts 101,077

Put/Call Ratio 0.38

Net Difference 167,480

Prior's Put/Call Breakdown

Total Calls 230,879

Total Puts 80,967

Put/Call Ratio 0.35

Net Difference 149,912

Prior 7-Day Put/Call Summary

Total Calls 4,892,359

Total Puts 2,718,547

Average Put/Call Ratio 0.55

Ratio Trend Rising

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