INTC - Options Database

INTC

INTEL CORP

$119.47 +3.05%

(9/30 12:00) ◀

Wednesday, September 30, 2026 (1:00pm)

▶ (9/30 14:00)

◀ 9/30 13:00 ▶

Option Volume

Detail

ℹ

Current (09/30 1:00pm) 631,373

Calls: 459,864 (73%)

Puts: 171,509 (27%)

Prior (09/29) 490,520

Calls: 351,818 (72%)

Puts: 138,702 (28%)

Current vs Prior +28.72%

Calls: +30.71% (Calls)

Puts: +23.65% (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 -41.93%

Calls: -34.20%

Puts: -55.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 1:00pm) $163.37M

Calls: $129.27M (79%)

Puts: $34.09M (21%)

Prior (09/29) $255.40M

Calls: $117.89M (46%)

Puts: $137.51M (54%)

Current vs Prior -36.03%

Calls: +9.66%

Puts: -75.21%

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 -70.64%

Calls: -69.53%

Puts: -74.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 1:00pm) 0.37

Prior (09/29) 0.39

Current vs Prior -5.40%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -31.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 1:00pm) 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 1.81% | 5.09%5.09% | 8.67%11.28% | 23.14%

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

Current vs Prior -42.42% | -6.94%-6.94% | +0.03%+1.40% | +0.45%

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

Current vs 7-Day Avg -47.35% | -9.25%+7.39% | -2.39%-1.19% | -0.05%

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

Current vs 7-Day Eod -42.42% | -6.94%-6.94% | +0.03%+1.40% | +0.45%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.97% | 4.12%

Calls: 8.49% | 4.28%

Puts: 5.45% | 3.95%

Prior 2.60% | 2.31%

Calls: 2.60% | 2.90%

Puts: 2.60% | 1.73%

Current vs Prior +168.08% | +78.35%

Prior 7-Day Avg 5.52% | 3.68%

Calls: 5.48% | 3.34%

Puts: 5.56% | 4.02%

Current vs 7-Day Avg +26.33% | +11.91%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($129.27M) vs puts ($34.09M). Extreme bullish P/C ratio of 0.37 - heavy call buying (459,864 calls vs 171,509 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
13:00	BULLISH	BULLISH	BULLISH
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 695 of results (avg 3.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 16	24.00	24.15	$24.08	0.6%	2	0.95	12
$96.00	Oct 2	23.45	23.60	$23.53	0.6%	16	1.00	1.7K
$97.00	Oct 9	22.70	22.85	$22.78	0.7%	5	0.97	132
$97.00	Oct 2	22.45	22.60	$22.53	0.7%	13	0.99	463
$99.00	Oct 9	20.75	20.90	$20.83	0.7%	2	0.96	454

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Oct 2	22.45	22.60	$22.53	0.7%	--	1.00	18
$138.00	Oct 16	19.90	20.05	$19.98	0.8%	--	0.81	31
$143.00	Sep 30	23.40	23.60	$23.50	0.9%	1	1.00	--
$137.00	Oct 2	17.50	17.65	$17.58	0.9%	1	1.00	30
$136.00	Oct 2	16.50	16.65	$16.58	0.9%	11	0.94	65

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.52, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Sep 30	0.10	0.12	$0.11	18.2%	16.1K	0.10	7.4K
$121.00	Sep 30	0.31	0.37	$0.34	17.6%	28.6K	0.27	9.1K
$120.00	Sep 30	0.57	0.64	$0.61	11.5%	66.2K	0.43	5.7K
$134.00	Oct 2	0.15	0.18	$0.16	18.8%	42	0.05	835
$135.00	Oct 2	0.12	0.14	$0.13	15.4%	1.2K	0.04	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Sep 30	0.10	0.12	$0.11	18.2%	20.8K	0.10	1.7K
$118.00	Sep 30	0.23	0.26	$0.25	12.0%	20.2K	0.21	3.2K
$119.00	Sep 30	0.55	0.58	$0.56	5.4%	17.6K	0.38	484
$107.00	Oct 2	0.11	0.13	$0.12	16.7%	795	0.04	1.6K
$108.00	Oct 2	0.15	0.16	$0.16	6.3%	862	0.05	3.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 382 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 5	23.40	23.70	$23.55	1.3%	--	1.00	21
$98.00	Oct 5	21.45	21.70	$21.58	1.2%	1	1.00	11
$99.00	Oct 5	20.45	20.70	$20.58	1.2%	1	1.00	1
$100.00	Oct 5	19.45	19.70	$19.58	1.3%	3	1.00	8
$101.00	Oct 5	18.50	18.75	$18.63	1.3%	1	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Sep 30	6.45	6.65	$6.55	3.1%	61	1.00	198
$127.00	Sep 30	7.45	7.65	$7.55	2.6%	22	1.00	470
$128.00	Sep 30	8.40	8.60	$8.50	2.4%	40	1.00	35
$129.00	Sep 30	9.40	9.60	$9.50	2.1%	21	1.00	25
$130.00	Sep 30	10.40	10.60	$10.50	1.9%	23	1.00	9

Most actively traded options today. High liquidity = easy entry/exit. 800 active (total vol 537.4K, top 66.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 30	0.57	0.64	$0.61	11.5%	66.2K	0.43	5.7K
$119.00	Sep 30	1.01	1.10	$1.06	8.5%	44.6K	0.62	4.6K
$118.00	Sep 30	1.69	1.79	$1.74	5.7%	34.8K	0.79	4.5K
$121.00	Sep 30	0.31	0.37	$0.34	17.6%	28.6K	0.27	9.1K
$122.00	Sep 30	0.17	0.21	$0.19	21.1%	19.6K	0.16	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Sep 30	0.10	0.12	$0.11	18.2%	20.8K	0.10	1.7K
$118.00	Sep 30	0.23	0.26	$0.25	12.0%	20.2K	0.21	3.2K
$119.00	Sep 30	0.55	0.58	$0.56	5.4%	17.6K	0.38	484
$116.00	Sep 30	0.04	0.06	$0.05	40.0%	8.0K	0.05	3.5K
$120.00	Sep 30	1.07	1.13	$1.10	5.5%	8.0K	0.57	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. 10 strikes (avg 26.4%, max 36.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$122.00	Sep 30	Nov 6	103.5%	75.7%	36.8%	19.7K	2.3K
$121.00	Sep 30	Nov 6	97.3%	75.5%	28.9%	28.6K	9.2K
$120.00	Sep 30	Nov 6	91.0%	72.4%	25.8%	66.3K	7.1K
$118.00	Sep 30	Nov 6	86.8%	72.2%	20.2%	34.8K	4.7K
$119.00	Sep 30	Nov 6	86.8%	72.3%	20.1%	44.6K	4.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$122.00	Sep 30	Nov 6	103.5%	75.7%	36.8%	224	1.3K
$121.00	Sep 30	Nov 6	97.3%	75.5%	28.9%	914	672
$120.00	Sep 30	Nov 6	91.0%	72.4%	25.8%	8.0K	3.5K
$118.00	Sep 30	Nov 6	86.8%	72.2%	20.2%	20.2K	3.3K
$119.00	Sep 30	Nov 6	86.8%	72.3%	20.1%	17.9K	492

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 445 found (best R:R 0.54, avg 2.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$107.00	Nov 6	$1.30	$0.70	$1.30	75%	0.54	$106.30
$140.00	$142.00	Nov 6	$0.41	$1.59	$0.41	31%	3.88	$140.41
$108.00	$109.00	Nov 6	$0.55	$0.45	$0.55	71%	0.82	$108.55
$122.00	$123.00	Nov 6	$0.35	$0.65	$0.35	52%	1.86	$122.35
$120.00	$121.00	Nov 6	$0.38	$0.62	$0.38	54%	1.63	$120.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$109.00	$108.00	Oct 14	$0.18	$0.82	$0.18	21%	4.56	$108.82
$112.00	$111.00	Oct 2	$0.10	$0.90	$0.10	13%	9.00	$111.90
$109.00	$108.00	Oct 7	$0.12	$0.88	$0.12	14%	7.33	$108.88
$113.00	$112.00	Oct 2	$0.13	$0.87	$0.13	16%	6.69	$112.87
$114.00	$113.00	Oct 5	$0.21	$0.79	$0.21	24%	3.76	$113.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 320 found (best R:R 0.41, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$129.00	$130.00	Oct 7	$0.21	$0.21	$0.79	77%	0.27	$129.21
$133.00	$134.00	Oct 14	$0.22	$0.22	$0.78	77%	0.28	$133.22
$139.00	$140.00	Oct 14	$0.13	$0.13	$0.87	84%	0.15	$139.13
$127.00	$128.00	Oct 2	$0.14	$0.14	$0.86	82%	0.16	$127.14
$131.00	$132.00	Oct 7	$0.15	$0.15	$0.85	82%	0.18	$131.15

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
$107.00	$105.00	Nov 6	$0.68	$0.68	$1.32	73%	0.52	$106.32
$110.00	$107.00	Oct 12	$0.63	$0.63	$2.37	79%	0.27	$109.37
$118.00	$116.00	Oct 14	$0.95	$0.95	$1.05	57%	0.90	$117.05
$110.00	$109.00	Oct 30	$0.43	$0.43	$0.57	69%	0.75	$109.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.94, cheapest $1.94)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Sep 30	Oct 2	$1.94	91.0%	77.5%
$119.00	Sep 30	Oct 2	$1.98	86.8%	75.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Sep 30	Oct 2	$1.94	91.0%	77.5%
$119.00	Sep 30	Oct 2	$1.92	86.8%	75.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 1.36% of stock, avg 11.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$119.00	Sep 30	$1.06	$0.56	$1.62	$117.38	$120.62	1.36%
$120.00	Sep 30	$0.61	$1.10	$1.71	$118.29	$121.71	1.43%
$118.00	Sep 30	$1.74	$0.25	$1.99	$116.01	$119.99	1.67%
$121.00	Sep 30	$0.34	$1.85	$2.19	$118.81	$123.19	1.83%
$117.00	Sep 30	$2.60	$0.11	$2.71	$114.29	$119.71	2.27%
$122.00	Sep 30	$0.19	$2.70	$2.89	$119.11	$124.89	2.42%
$116.00	Sep 30	$3.55	$0.05	$3.60	$112.40	$119.60	3.01%
$123.00	Sep 30	$0.11	$3.60	$3.71	$119.29	$126.71	3.11%
$115.00	Sep 30	$4.50	$0.03	$4.53	$110.47	$119.53	3.79%
$124.00	Sep 30	$0.06	$4.55	$4.61	$119.39	$128.61	3.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.09% of stock, avg 8.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$124.00	$116.00	Sep 30	$0.06	$0.05	$0.11	$115.89	$124.11
$123.00	$116.00	Sep 30	$0.11	$0.05	$0.16	$115.84	$123.16
$124.00	$117.00	Sep 30	$0.06	$0.11	$0.17	$116.83	$124.17
$123.00	$117.00	Sep 30	$0.11	$0.11	$0.22	$116.78	$123.22
$122.00	$116.00	Sep 30	$0.19	$0.05	$0.24	$115.76	$122.24
$122.00	$117.00	Sep 30	$0.19	$0.11	$0.30	$116.70	$122.30
$124.00	$118.00	Sep 30	$0.06	$0.25	$0.31	$117.69	$124.31
$123.00	$118.00	Sep 30	$0.11	$0.25	$0.36	$117.64	$123.36
$122.00	$118.00	Sep 30	$0.19	$0.25	$0.44	$117.56	$122.44
$121.00	$116.00	Sep 30	$0.34	$0.05	$0.39	$115.61	$121.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 0.54, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
107/108	129/130	Oct 7	$0.35	$0.65	66%	0.54	$107.65	$129.35
114/115	129/130	Oct 7	$0.54	$0.46	46%	1.17	$114.46	$129.54
112/113	129/130	Oct 7	$0.47	$0.53	53%	0.89	$112.53	$129.47
113/114	129/130	Oct 7	$0.50	$0.50	50%	1.00	$113.50	$129.50
109/110	129/130	Oct 7	$0.38	$0.62	61%	0.61	$109.62	$129.38
110/111	129/130	Oct 7	$0.40	$0.60	59%	0.67	$110.60	$129.40
115/116	129/130	Oct 7	$0.56	$0.44	43%	1.27	$115.44	$129.56
110/111	128/129	Oct 16	$0.59	$0.41	39%	1.44	$110.41	$128.59
111/112	129/130	Oct 7	$0.42	$0.58	56%	0.72	$111.58	$129.42
114/115	128/129	Oct 5	$0.45	$0.55	53%	0.82	$114.55	$128.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$121.00	$122.00	Sep 30	$0.12	$0.88	27%	7.33
$119.00	$120.00	$121.00	Sep 30	$0.18	$0.82	35%	4.56
$121.00	$122.00	$123.00	Sep 30	$0.07	$0.93	17%	13.29
$116.00	$117.00	$118.00	Oct 2	$0.05	$0.95	11%	19.00
$118.00	$119.00	$120.00	Sep 30	$0.23	$0.77	37%	3.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$121.00	$122.00	Sep 30	$0.10	$0.90	27%	9.00
$116.00	$117.00	$118.00	Sep 30	$0.08	$0.92	16%	11.50
$119.00	$120.00	$121.00	Sep 30	$0.21	$0.79	35%	3.76
$116.00	$117.00	$118.00	Oct 2	$0.06	$0.94	11%	15.67
$133.00	$135.00	$137.00	Oct 30	$0.05	$1.95	4%	39.00

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 $-0.38, 144 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$118.00	$119.00	1:2	Sep 30	-$0.38	$0.62
$119.00	$120.00	1:2	Sep 30	-$0.16	$0.84
$120.00	$121.00	1:2	Sep 30	-$0.07	$0.93
$124.00	$125.00	1:2	Sep 30	$0.00	$1.00
$117.00	$118.00	1:2	Sep 30	-$0.88	$0.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$121.00	$120.00	1:2	Sep 30	-$0.35	$0.65
$110.00	$107.00	1:2	Oct 12	-$0.39	$2.61
$104.00	$101.00	1:2	Oct 14	-$0.22	$2.78
$105.00	$104.00	1:2	Oct 2	$0.00	$1.00
$99.00	$96.00	1:2	Oct 7	-$0.03	$2.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 6.53%, avg 2.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$129.00	Nov 6	$7.80	0.43	8.0%	6.53%	14.51%	2	10
$128.00	Nov 6	$8.10	0.44	7.1%	6.78%	13.92%	5	24
$127.00	Nov 6	$8.45	0.45	6.3%	7.07%	13.38%	2	40
$130.00	Nov 6	$7.50	0.41	8.8%	6.28%	15.09%	61	203
$131.00	Nov 6	$7.20	0.40	9.7%	6.03%	15.68%	--	26
$125.00	Nov 6	$9.15	0.48	4.6%	7.66%	12.29%	12	396
$132.00	Nov 6	$6.90	0.39	10.5%	5.78%	16.26%	6	13
$133.00	Nov 6	$6.65	0.38	11.3%	5.57%	16.89%	--	15
$124.00	Nov 6	$9.55	0.49	3.8%	7.99%	11.79%	2	21
$126.00	Nov 6	$8.70	0.46	5.5%	7.28%	12.75%	6	48

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 459,864

Total Puts 171,509

Put/Call Ratio 0.37

Net Difference 288,355

Prior's Put/Call Breakdown

Total Calls 351,818

Total Puts 138,702

Put/Call Ratio 0.39

Net Difference 213,116

Prior 7-Day Put/Call Summary

Total Calls 4,892,359

Total Puts 2,718,547

Average Put/Call Ratio 0.55

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