INTC - Options Database

INTC

INTEL CORP

$119.42 +3.01%

(9/30 11:00) ◀

Wednesday, September 30, 2026 (12:00pm)

▶ (9/30 13:00)

◀ 9/30 12:00 ▶

Option Volume

Detail

ℹ

Current (09/30 12:00pm) 511,050

Calls: 365,936 (72%)

Puts: 145,114 (28%)

Prior (09/29) 438,433

Calls: 315,378 (72%)

Puts: 123,055 (28%)

Current vs Prior +16.56%

Calls: +16.03% (Calls)

Puts: +17.93% (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 -53.00%

Calls: -47.64%

Puts: -62.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 12:00pm) $129.99M

Calls: $100.98M (78%)

Puts: $29.01M (22%)

Prior (09/29) $243.21M

Calls: $113.31M (47%)

Puts: $129.91M (53%)

Current vs Prior -46.55%

Calls: -10.88%

Puts: -77.67%

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 -76.64%

Calls: -76.20%

Puts: -78.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 12:00pm) 0.40

Prior (09/29) 0.39

Current vs Prior +1.63%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -27.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 12:00pm) 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 1.78% | 5.15%5.15% | 8.73%11.30% | 23.11%

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

Current vs Prior -43.46% | -5.83%-5.83% | +0.75%+1.59% | +0.31%

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

Current vs 7-Day Avg -48.30% | -8.17%+8.67% | -1.69%-1.00% | -0.19%

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

Current vs 7-Day Eod -43.46% | -5.83%-5.83% | +0.75%+1.59% | +0.31%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.18% | 3.25%

Calls: 5.00% | 3.28%

Puts: 5.36% | 3.23%

Prior 2.60% | 2.31%

Calls: 2.60% | 2.90%

Puts: 2.60% | 1.73%

Current vs Prior +99.23% | +40.69%

Prior 7-Day Avg 5.52% | 3.68%

Calls: 5.48% | 3.34%

Puts: 5.56% | 4.02%

Current vs 7-Day Avg -6.11% | -11.72%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($100.98M) vs puts ($29.01M). Extreme bullish P/C ratio of 0.40 - heavy call buying (365,936 calls vs 145,114 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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	BULLISH	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 725 of results (avg 2.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 16	23.95	24.10	$24.03	0.6%	1	0.95	12
$96.00	Oct 2	23.40	23.55	$23.48	0.6%	16	0.99	1.7K
$96.00	Sep 30	23.35	23.50	$23.43	0.6%	4	1.00	10
$97.00	Oct 9	22.65	22.80	$22.73	0.7%	5	0.97	132
$97.50	Oct 16	22.55	22.70	$22.63	0.7%	5	0.94	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Sep 30	23.50	23.65	$23.58	0.6%	1	1.00	--
$142.00	Oct 2	22.50	22.65	$22.58	0.7%	--	1.00	18
$141.00	Oct 2	21.50	21.65	$21.58	0.7%	1	1.00	3
$138.00	Oct 16	20.00	20.15	$20.08	0.7%	--	0.81	31
$139.00	Sep 30	19.50	19.65	$19.58	0.8%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 87 found (avg $0.51, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 30	0.15	0.16	$0.16	6.3%	18.4K	0.13	2.3K
$121.00	Sep 30	0.26	0.30	$0.28	14.3%	22.9K	0.22	9.1K
$123.00	Sep 30	0.08	0.09	$0.09	11.1%	13.9K	0.07	7.4K
$120.00	Sep 30	0.53	0.55	$0.54	3.7%	54.6K	0.37	5.7K
$134.00	Oct 2	0.14	0.17	$0.16	18.8%	36	0.05	835

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Sep 30	0.11	0.13	$0.12	16.7%	18.0K	0.12	1.7K
$116.00	Sep 30	0.05	0.06	$0.06	16.7%	7.6K	0.06	3.5K
$118.00	Sep 30	0.25	0.29	$0.27	14.8%	17.7K	0.24	3.2K
$119.00	Sep 30	0.56	0.60	$0.58	6.9%	13.1K	0.43	484
$105.00	Oct 2	0.07	0.08	$0.08	12.5%	1.3K	0.03	5.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 380 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Sep 30	23.35	23.50	$23.43	0.6%	4	1.00	10
$97.00	Sep 30	22.35	22.50	$22.43	0.7%	3	1.00	45
$98.00	Sep 30	21.35	21.50	$21.43	0.7%	8	1.00	24
$99.00	Sep 30	20.35	20.50	$20.43	0.7%	7	1.00	37
$100.00	Sep 30	19.35	19.50	$19.43	0.8%	19	1.00	229

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 30	5.55	5.70	$5.63	2.7%	114	1.00	379
$126.00	Sep 30	6.50	6.65	$6.58	2.3%	60	1.00	198
$127.00	Sep 30	7.50	7.65	$7.58	2.0%	22	1.00	470
$128.00	Sep 30	8.50	8.65	$8.57	1.8%	30	1.00	35
$129.00	Sep 30	9.50	9.65	$9.57	1.6%	21	1.00	25

Most actively traded options today. High liquidity = easy entry/exit. 781 active (total vol 441.9K, top 54.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 30	0.53	0.55	$0.54	3.7%	54.6K	0.37	5.7K
$119.00	Sep 30	0.98	1.03	$1.00	5.0%	38.3K	0.57	4.6K
$118.00	Sep 30	1.67	1.72	$1.69	3.0%	23.9K	0.76	4.5K
$121.00	Sep 30	0.26	0.30	$0.28	14.3%	22.9K	0.22	9.1K
$122.00	Sep 30	0.15	0.16	$0.16	6.3%	18.4K	0.13	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Sep 30	0.11	0.13	$0.12	16.7%	18.0K	0.12	1.7K
$118.00	Sep 30	0.25	0.29	$0.27	14.8%	17.7K	0.24	3.2K
$119.00	Sep 30	0.56	0.60	$0.58	6.9%	13.1K	0.43	484
$116.00	Sep 30	0.05	0.06	$0.06	16.7%	7.6K	0.06	3.5K
$120.00	Sep 30	1.09	1.15	$1.12	5.4%	4.6K	0.63	3.4K

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 3.4%, max 7.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$121.00	Sep 30	Nov 6	81.2%	75.5%	7.6%	23.0K	9.2K
$118.00	Sep 30	Nov 6	73.5%	71.9%	2.3%	23.9K	4.7K
$120.00	Sep 30	Nov 6	76.8%	75.2%	2.1%	54.6K	7.1K
$119.00	Sep 30	Nov 6	73.1%	72.0%	1.5%	38.4K	4.7K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$121.00	Sep 30	Nov 6	81.2%	75.5%	7.6%	687	672
$118.00	Sep 30	Nov 6	73.5%	71.9%	2.3%	17.7K	3.3K
$120.00	Sep 30	Nov 6	76.8%	75.2%	2.1%	4.6K	3.5K
$119.00	Sep 30	Nov 6	73.1%	72.0%	1.5%	13.4K	492

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 450 found (best R:R 4.41, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$142.00	Nov 6	$0.37	$1.63	$0.37	30%	4.41	$140.37
$105.00	$107.00	Nov 6	$1.32	$0.68	$1.32	75%	0.52	$106.32
$115.00	$117.00	Oct 14	$1.09	$0.91	$1.09	64%	0.83	$116.09
$126.00	$128.00	Oct 14	$0.52	$1.48	$0.52	36%	2.85	$126.52
$121.00	$123.00	Oct 14	$0.77	$1.23	$0.77	48%	1.60	$121.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$105.00	Oct 14	$0.13	$0.87	$0.13	15%	6.69	$105.87
$110.00	$109.00	Oct 5	$0.10	$0.90	$0.10	12%	9.00	$109.90
$120.00	$119.00	Sep 30	$0.54	$0.46	$0.54	63%	0.85	$119.46
$106.00	$105.00	Oct 12	$0.12	$0.88	$0.12	13%	7.33	$105.88
$107.00	$106.00	Oct 9	$0.12	$0.88	$0.12	13%	7.33	$106.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 322 found (best R:R 0.40, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$142.00	Oct 7	$0.11	$0.11	$1.89	93%	0.06	$140.11
$130.00	$131.00	Oct 5	$0.13	$0.13	$0.87	86%	0.15	$130.13
$120.00	$121.00	Sep 30	$0.26	$0.26	$0.74	63%	0.35	$120.26
$128.00	$129.00	Oct 2	$0.11	$0.11	$0.89	86%	0.12	$128.11
$121.00	$122.00	Sep 30	$0.12	$0.12	$0.88	78%	0.14	$121.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.42	$1.42	$3.58	75%	0.40	$103.58
$107.00	$105.00	Nov 6	$0.70	$0.70	$1.30	72%	0.54	$106.30
$119.00	$116.00	Oct 14	$1.45	$1.45	$1.55	54%	0.94	$117.55
$117.00	$116.00	Oct 30	$0.55	$0.55	$0.45	58%	1.22	$116.45
$117.00	$116.00	Nov 6	$0.53	$0.53	$0.47	58%	1.13	$116.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.02, cheapest $1.98)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Sep 30	Oct 2	$2.04	76.8%	76.9%
$119.00	Sep 30	Oct 2	$2.05	73.1%	76.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Sep 30	Oct 2	$1.98	76.8%	76.9%
$119.00	Sep 30	Oct 2	$1.99	73.1%	76.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 1.32% of stock, avg 11.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$119.00	Sep 30	$1.00	$0.58	$1.58	$117.42	$120.58	1.32%
$120.00	Sep 30	$0.54	$1.12	$1.66	$118.34	$121.66	1.39%
$118.00	Sep 30	$1.69	$0.27	$1.96	$116.04	$119.96	1.64%
$121.00	Sep 30	$0.28	$1.85	$2.13	$118.87	$123.13	1.78%
$117.00	Sep 30	$2.53	$0.12	$2.65	$114.35	$119.65	2.22%
$122.00	Sep 30	$0.16	$2.74	$2.90	$119.10	$124.90	2.43%
$116.00	Sep 30	$3.47	$0.06	$3.53	$112.47	$119.53	2.96%
$123.00	Sep 30	$0.09	$3.68	$3.77	$119.23	$126.77	3.16%
$115.00	Sep 30	$4.43	$0.03	$4.46	$110.54	$119.46	3.73%
$124.00	Sep 30	$0.05	$4.63	$4.68	$119.32	$128.68	3.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.13% of stock, avg 8.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$123.00	$116.00	Sep 30	$0.09	$0.06	$0.15	$115.85	$123.15
$123.00	$117.00	Sep 30	$0.09	$0.12	$0.21	$116.79	$123.21
$122.00	$116.00	Sep 30	$0.16	$0.06	$0.22	$115.78	$122.22
$122.00	$117.00	Sep 30	$0.16	$0.12	$0.28	$116.72	$122.28
$121.00	$116.00	Sep 30	$0.28	$0.06	$0.34	$115.66	$121.34
$123.00	$118.00	Sep 30	$0.09	$0.27	$0.36	$117.64	$123.36
$121.00	$117.00	Sep 30	$0.28	$0.12	$0.40	$116.60	$121.40
$122.00	$118.00	Sep 30	$0.16	$0.27	$0.43	$117.57	$122.43
$121.00	$118.00	Sep 30	$0.28	$0.27	$0.55	$117.45	$121.55
$120.00	$116.00	Sep 30	$0.54	$0.06	$0.60	$115.40	$120.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 0.85, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
115/116	130/131	Oct 5	$0.46	$0.54	53%	0.85	$115.54	$130.46
112/113	128/129	Oct 14	$0.61	$0.39	38%	1.56	$112.39	$128.61
114/115	130/131	Oct 5	$0.41	$0.59	57%	0.69	$114.59	$130.41
111/112	130/131	Oct 5	$0.30	$0.70	68%	0.43	$111.70	$130.30
114/115	129/130	Oct 12	$0.60	$0.40	38%	1.50	$114.40	$129.60
114/115	128/129	Oct 12	$0.62	$0.38	36%	1.63	$114.38	$128.62
112/113	130/131	Oct 5	$0.33	$0.67	65%	0.49	$112.67	$130.33
114/115	129/130	Oct 7	$0.51	$0.49	46%	1.04	$114.49	$129.51
113/114	130/131	Oct 5	$0.36	$0.64	61%	0.56	$113.64	$130.36
112/113	129/130	Oct 7	$0.44	$0.56	53%	0.79	$112.56	$129.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 5.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$117.00	$118.00	$119.00	Sep 30	$0.15	$0.85	31%	5.67
$119.00	$120.00	$121.00	Sep 30	$0.20	$0.80	35%	4.00
$118.00	$119.00	$120.00	Sep 30	$0.23	$0.77	39%	3.35
$120.00	$121.00	$122.00	Oct 2	$0.05	$0.95	11%	19.00
$116.00	$117.00	$118.00	Sep 30	$0.10	$0.90	18%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$117.00	$118.00	$119.00	Sep 30	$0.16	$0.84	31%	5.25
$119.00	$120.00	$121.00	Sep 30	$0.19	$0.81	35%	4.26
$134.00	$137.00	$140.00	Oct 14	$0.09	$2.91	7%	32.33
$116.00	$117.00	$118.00	Sep 30	$0.09	$0.91	18%	10.11
$118.00	$119.00	$120.00	Sep 30	$0.23	$0.77	39%	3.35

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 $-0.31, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$118.00	$119.00	1:2	Sep 30	-$0.31	$0.69
$119.00	$120.00	1:2	Sep 30	-$0.08	$0.92
$117.00	$118.00	1:2	Sep 30	-$0.85	$0.15
$133.00	$134.00	1:2	Sep 30	$0.00	$1.00
$138.00	$140.00	1:2	Oct 5	-$0.08	$1.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$121.00	$120.00	1:2	Sep 30	-$0.39	$0.61
$117.00	$116.00	1:2	Sep 30	$0.00	$1.00
$116.00	$115.00	1:2	Sep 30	$0.00	$1.00
$99.00	$96.00	1:2	Oct 7	-$0.03	$2.97
$114.00	$113.00	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. 210 found (best yield 7.03%, avg 2.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$127.00	Nov 6	$8.40	0.45	6.3%	7.03%	13.38%	2	40
$130.00	Nov 6	$7.45	0.41	8.9%	6.24%	15.10%	38	203
$131.00	Nov 6	$7.15	0.40	9.7%	5.99%	15.68%	--	26
$126.00	Nov 6	$8.75	0.46	5.5%	7.33%	12.84%	6	48
$129.00	Nov 6	$7.75	0.42	8.0%	6.49%	14.51%	1	10
$132.00	Nov 6	$6.85	0.39	10.5%	5.74%	16.27%	5	13
$133.00	Nov 6	$6.60	0.38	11.4%	5.53%	16.90%	--	15
$128.00	Nov 6	$8.05	0.43	7.2%	6.74%	13.93%	5	24
$125.00	Nov 6	$9.10	0.47	4.7%	7.62%	12.29%	11	396
$124.00	Nov 6	$9.45	0.49	3.8%	7.91%	11.75%	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 365,936

Total Puts 145,114

Put/Call Ratio 0.40

Net Difference 220,822

Prior's Put/Call Breakdown

Total Calls 315,378

Total Puts 123,055

Put/Call Ratio 0.39

Net Difference 192,323

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