INTC - Options Database

INTC

INTEL CORP

$119.33 -0.56%

$119.19 (-0.12%)🌙

as of 10/02 06:26 PM

(10/2 16:00) ◀

Friday, October 2, 2026 (6:26pm)

▶ (10/5 10:00)

◀ 10/2 18:26 ▶

Option Volume

Detail

ℹ

Current (10/02) 1,045,897

Calls: 594,392 (57%)

Puts: 451,505 (43%)

Prior (10/01) 581,575

Calls: 362,159 (62%)

Puts: 219,416 (38%)

Current vs Prior +79.84%

Calls: +64.12% (Calls)

Puts: +105.78% (Puts)

Prior 7-Day Total 6,368,095

Calls: 4,168,665 (65%)

Puts: 2,199,430 (35%)

Prior 7-Day Average 909,727

Calls: 595,523 (65%)

Puts: 314,204 (35%)

Current vs Prior 7-Day Avg +14.97%

Calls: -0.19%

Puts: +43.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $356.21M

Calls: $215.16M (60%)

Puts: $141.05M (40%)

Prior (10/01) $220.11M

Calls: $157.58M (72%)

Puts: $62.54M (28%)

Current vs Prior +61.83%

Calls: +36.54%

Puts: +125.54%

Prior 7-Day Total $2.71B

Calls: $1.89B (70%)

Puts: $816.23M (30%)

Prior 7-Day Average $386.92M

Calls: $270.32M (70%)

Puts: $116.60M (30%)

Current vs Prior 7-Day Avg -7.94%

Calls: -20.41%

Puts: +20.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.76

Prior (10/01) 0.61

Current vs Prior +25.38%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +41.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/02) 5,087,782

Calls: 2,844,294 (56%)

Puts: 2,243,488 (44%)

Prior (10/01) 4,740,031

Calls: 2,711,621 (57%)

Puts: 2,028,410 (43%)

Current vs Prior +7.34%

Prior 7-Day Total 33,999,314

Calls: 19,078,094 (56%)

Puts: 14,921,220 (44%)

Prior 7-Day Average 4,857,044

Calls: 2,725,442 (56%)

Puts: 2,131,602 (44%)

Current vs Prior 7-Day Avg +4.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/02) | Next (10/05)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 0.91% | 3.44%0.91% | 6.69%9.51% | 21.27%

Prior 2.91% | 4.30%2.91% | 7.18%9.97% | 20.32%

Current vs Prior +18.43% | +23.95%-68.88% | -6.90%-4.57% | +4.69%

Prior 7-Day Avg 3.73% | 5.52%3.94% | 8.28%11.69% | 23.32%

Current vs 7-Day Avg -7.74% | -3.41%-77.02% | -19.28%-18.66% | -8.79%

Prior 7-Day Eod 1.04% | 3.40%2.91% | 7.18%9.97% | 20.32%

Current vs 7-Day Eod +230.07% | +56.87%-68.88% | -6.90%-4.57% | +4.69%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.66% | 4.72%

Calls: 6.67% | 4.87%

Puts: 4.65% | 4.57%

Prior 2.00% | 2.71%

Calls: 1.76% | 3.17%

Puts: 2.23% | 2.26%

Current vs Prior +183.00% | +74.17%

Prior 7-Day Avg 5.03% | 3.70%

Calls: 3.96% | 3.66%

Puts: 4.00% | 4.07%

Current vs 7-Day Avg +12.56% | +27.67%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($215.16M). Elevated premium activity with dollar volume up 62% vs prior. Above-average activity with volume up 80% vs prior.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 720 of results (avg 3.1%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 16	22.65	22.80	$22.73	0.7%	2	0.93	--
$97.00	Oct 5	22.25	22.40	$22.33	0.7%	6	1.00	6
$98.00	Oct 5	21.25	21.40	$21.33	0.7%	8	1.00	--
$100.00	Oct 5	19.25	19.40	$19.33	0.8%	8	1.00	15
$101.00	Oct 9	18.45	18.60	$18.52	0.8%	199	0.97	189

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Oct 9	22.70	22.85	$22.78	0.7%	2	1.00	2
$140.00	Oct 9	20.75	20.90	$20.83	0.7%	6	0.93	--
$138.00	Oct 9	18.80	18.95	$18.88	0.8%	2	0.92	--
$143.00	Oct 9	23.65	23.85	$23.75	0.8%	51	1.00	1
$143.00	Oct 2	23.60	23.80	$23.70	0.8%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 87 found (avg $0.53, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Oct 5	0.06	0.07	$0.07	14.3%	1.3K	0.03	123
$127.00	Oct 5	0.12	0.13	$0.13	7.7%	4.9K	0.06	305
$126.00	Oct 5	0.17	0.19	$0.18	11.1%	9.9K	0.09	507
$125.00	Oct 5	0.26	0.28	$0.27	7.4%	11.5K	0.12	1.5K
$124.00	Oct 5	0.37	0.40	$0.39	7.7%	5.5K	0.16	275

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Oct 5	0.12	0.14	$0.13	15.4%	394	0.06	1.0K
$113.00	Oct 5	0.18	0.20	$0.19	10.5%	494	0.09	223
$114.00	Oct 5	0.26	0.29	$0.28	10.7%	1.8K	0.12	569
$115.00	Oct 5	0.39	0.43	$0.41	9.8%	2.9K	0.17	2.7K
$116.00	Oct 5	0.57	0.62	$0.60	8.3%	1.9K	0.22	654

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 420 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 2	23.20	23.40	$23.30	0.9%	39	1.00	1.6K
$97.00	Oct 2	22.20	22.40	$22.30	0.9%	83	1.00	456
$98.00	Oct 2	21.20	21.40	$21.30	0.9%	91	1.00	338
$99.00	Oct 2	20.20	20.40	$20.30	1.0%	50	1.00	378
$100.00	Oct 2	19.20	19.40	$19.30	1.0%	453	1.00	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Oct 9	22.70	22.85	$22.78	0.7%	2	1.00	2
$143.00	Oct 9	23.65	23.85	$23.75	0.8%	51	1.00	1
$135.00	Oct 2	15.60	15.80	$15.70	1.3%	23	1.00	4
$136.00	Oct 2	15.75	16.80	$16.27	6.5%	7	1.00	--
$137.00	Oct 2	17.55	17.80	$17.68	1.4%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 902 active (total vol 806.4K, top 49.8K)

CALLS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 2	0.01	$0.01	100.0%	46.6K	0.01	18.9K
$122.00	Oct 2	0.01	$0.01	100.0%	31.5K	0.01	5.5K
$124.00	Oct 2	0.01	$0.01	100.0%	29.7K	0.01	3.9K
$120.00	Oct 2	0.01	$0.01	100.0%	28.1K	0.03	12.5K
$121.00	Oct 2	0.01	$0.01	100.0%	24.8K	0.02	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Oct 2	0.01	0.03	$0.02	100.0%	49.8K	0.14	3.9K
$120.00	Oct 2	0.65	0.86	$0.76	27.6%	40.4K	0.97	9.4K
$122.00	Oct 2	2.48	2.77	$2.63	11.0%	21.1K	0.99	916
$121.00	Oct 2	1.45	1.77	$1.61	19.9%	20.2K	0.98	2.3K
$124.00	Oct 2	4.60	4.80	$4.70	4.3%	15.7K	0.99	868

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. 430 found (best R:R 1.00, avg 2.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$102.00	Oct 5	$0.50	$0.50	$0.50	100%	1.00	$101.50
$104.00	$105.00	Oct 5	$0.50	$0.50	$0.50	100%	1.00	$104.50
$96.00	$97.00	Oct 30	$0.38	$0.62	$0.38	88%	1.63	$96.38
$101.00	$102.00	Oct 16	$0.47	$0.53	$0.47	92%	1.13	$101.47
$99.00	$100.00	Oct 9	$0.55	$0.45	$0.55	98%	0.82	$99.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$132.00	$131.00	Oct 2	$0.53	$0.47	$0.53	100%	0.89	$131.47
$134.00	$133.00	Oct 5	$0.53	$0.47	$0.53	99%	0.89	$133.47
$138.00	$137.00	Oct 2	$0.55	$0.45	$0.55	100%	0.82	$137.45
$137.00	$136.00	Oct 16	$0.40	$0.60	$0.40	86%	1.50	$136.60
$136.00	$135.00	Oct 2	$0.57	$0.43	$0.57	100%	0.75	$135.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 291 found (best R:R 0.39, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$126.00	Oct 23	$0.57	$0.57	$0.43	57%	1.33	$125.57
$128.00	$129.00	Nov 6	$0.50	$0.50	$0.50	58%	1.00	$128.50
$122.00	$123.00	Oct 9	$0.44	$0.44	$0.56	59%	0.79	$122.44
$137.00	$138.00	Oct 23	$0.28	$0.28	$0.72	76%	0.39	$137.28
$124.00	$125.00	Oct 9	$0.36	$0.36	$0.64	66%	0.56	$124.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 13	$1.40	$1.40	$3.60	75%	0.39	$103.60
$105.00	$100.00	Nov 6	$1.28	$1.28	$3.72	76%	0.34	$103.72
$118.00	$115.00	Nov 13	$1.55	$1.55	$1.45	56%	1.07	$116.45
$115.00	$113.00	Nov 13	$0.93	$0.93	$1.07	61%	0.87	$114.07
$114.00	$113.00	Oct 16	$0.44	$0.44	$0.56	68%	0.79	$113.56

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 239 found (cheapest 0.28% of stock, avg 10.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$119.00	Oct 2	$0.32	$0.02	$0.34	$118.66	$119.34	0.28%
$120.00	Oct 2	$0.01	$0.76	$0.77	$119.23	$120.77	0.65%
$118.00	Oct 2	$1.39	$0.01	$1.40	$116.60	$119.40	1.17%
$121.00	Oct 2	$0.01	$1.61	$1.62	$119.38	$122.62	1.36%
$117.00	Oct 2	$2.31	$0.01	$2.32	$114.68	$119.32	1.94%
$122.00	Oct 2	$0.01	$2.63	$2.64	$119.36	$124.64	2.21%
$116.00	Oct 2	$3.30	$0.01	$3.31	$112.69	$119.31	2.77%
$119.00	Oct 5	$1.96	$1.62	$3.58	$115.42	$122.58	3.00%
$120.00	Oct 5	$1.48	$2.15	$3.63	$116.37	$123.63	3.04%
$123.00	Oct 2	$0.01	$3.70	$3.71	$119.29	$126.71	3.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.67% of stock, avg 8.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$124.00	$115.00	Oct 5	$0.39	$0.41	$0.80	$114.20	$124.80
$123.00	$115.00	Oct 5	$0.56	$0.41	$0.97	$114.03	$123.97
$124.00	$116.00	Oct 5	$0.39	$0.60	$0.99	$115.01	$124.99
$123.00	$116.00	Oct 5	$0.56	$0.60	$1.16	$114.84	$124.16
$122.00	$115.00	Oct 5	$0.79	$0.41	$1.20	$113.80	$123.20
$124.00	$117.00	Oct 5	$0.39	$0.85	$1.24	$115.76	$125.24
$122.00	$116.00	Oct 5	$0.79	$0.60	$1.39	$114.61	$123.39
$123.00	$117.00	Oct 5	$0.56	$0.85	$1.41	$115.59	$124.41
$122.00	$117.00	Oct 5	$0.79	$0.85	$1.64	$115.36	$123.64
$121.00	$115.00	Oct 5	$1.09	$0.41	$1.50	$113.50	$122.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 3.00, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
113/114	129/130	Oct 16	$0.75	$0.25	40%	3.00	$113.25	$129.75
110/111	129/130	Oct 16	$0.65	$0.35	48%	1.86	$110.35	$129.65
107/108	129/130	Oct 16	$0.58	$0.42	55%	1.38	$107.42	$129.58
112/113	124/125	Oct 9	$0.68	$0.32	43%	2.12	$112.32	$124.68
110/111	124/125	Oct 9	$0.58	$0.42	49%	1.38	$110.42	$124.58
114/115	129/130	Oct 16	$0.69	$0.31	37%	2.23	$114.31	$129.69
111/112	129/130	Oct 16	$0.60	$0.40	45%	1.50	$111.40	$129.60
112/113	128/129	Oct 9	$0.48	$0.52	56%	0.92	$112.52	$128.48
113/114	128/129	Oct 16	$0.66	$0.34	38%	1.94	$113.34	$128.66
113/114	126/127	Oct 16	$0.70	$0.30	34%	2.33	$113.30	$126.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$119.00	$120.00	$121.00	Oct 2	$0.31	$0.69	93%	2.23
$118.00	$119.00	$120.00	Oct 2	$0.76	$0.24	97%	0.32
$111.00	$113.00	$115.00	Nov 13	$0.05	$1.95	6%	39.00
$121.00	$122.00	$123.00	Oct 5	$0.07	$0.93	14%	13.29
$122.00	$123.00	$124.00	Oct 5	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$119.00	$120.00	$121.00	Oct 2	$0.11	$0.89	84%	8.09
$118.00	$119.00	$120.00	Oct 2	$0.73	$0.27	94%	0.37
$119.00	$120.00	$121.00	Oct 5	$0.08	$0.92	17%	11.50
$115.00	$116.00	$117.00	Oct 5	$0.06	$0.94	13%	15.67
$118.00	$119.00	$120.00	Oct 7	$0.05	$0.95	11%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-0.97, 158 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$117.00	$118.00	1:2	Oct 2	-$0.47	$0.53
$140.00	$141.00	1:2	Oct 5	$0.00	$1.00
$125.00	$126.00	1:2	Oct 5	-$0.09	$0.91
$128.00	$129.00	1:2	Oct 5	-$0.05	$0.95
$126.00	$127.00	1:2	Oct 5	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$133.00	$125.00	1:2	Oct 12	-$0.97	$7.03
$122.00	$121.00	1:2	Oct 2	-$0.59	$0.41
$103.00	$100.00	1:2	Oct 12	-$0.01	$2.99
$108.00	$105.00	1:2	Oct 14	-$0.26	$2.74
$119.00	$118.00	1:2	Oct 2	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 199 found (best yield 7.04%, avg 2.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$126.00	Nov 13	$8.40	0.46	5.6%	7.04%	12.63%	178	--
$129.00	Nov 13	$7.40	0.42	8.1%	6.20%	14.30%	18	--
$128.00	Nov 13	$7.70	0.43	7.3%	6.45%	13.72%	35	--
$127.00	Nov 13	$8.05	0.44	6.4%	6.75%	13.17%	31	--
$125.00	Nov 13	$8.75	0.47	4.8%	7.33%	12.08%	60	26
$130.00	Nov 13	$7.10	0.40	8.9%	5.95%	14.89%	51	1
$132.00	Nov 13	$6.55	0.38	10.6%	5.49%	16.11%	7	--
$124.00	Nov 13	$9.10	0.48	3.9%	7.63%	11.54%	33	3
$131.00	Nov 13	$6.80	0.39	9.8%	5.70%	15.48%	28	--
$133.00	Nov 13	$6.25	0.37	11.5%	5.24%	16.69%	16	3

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 594,392

Total Puts 451,505

Put/Call Ratio 0.76

Net Difference 142,887

Prior's Put/Call Breakdown

Total Calls 362,159

Total Puts 219,416

Put/Call Ratio 0.61

Net Difference 142,743

Prior 7-Day Put/Call Summary

Total Calls 4,168,665

Total Puts 2,199,430

Average Put/Call Ratio 0.54

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