INTC - Options Database

INTC

INTEL CORP

$112.40 -0.09%

(10/7 15:00) ◀

Wednesday, October 7, 2026 (3:11pm)

▶ (10/7 16:00)

◀ 10/7 15:11 ▶

Option Volume

Detail

ℹ

Current (10/07) 816,526

Calls: 553,567 (68%)

Puts: 262,959 (32%)

Prior (10/06) 914,360

Calls: 635,387 (69%)

Puts: 278,973 (31%)

Current vs Prior -10.70%

Calls: -12.88% (Calls)

Puts: -5.74% (Puts)

Prior 7-Day Total 6,109,104

Calls: 3,913,259 (64%)

Puts: 2,195,845 (36%)

Prior 7-Day Average 872,729

Calls: 559,037 (64%)

Puts: 313,692 (36%)

Current vs Prior 7-Day Avg -6.44%

Calls: -0.98%

Puts: -16.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $203.83M

Calls: $137.90M (68%)

Puts: $65.93M (32%)

Prior (10/06) $337.45M

Calls: $197.37M (58%)

Puts: $140.07M (42%)

Current vs Prior -39.60%

Calls: -30.13%

Puts: -52.93%

Prior 7-Day Total $2.29B

Calls: $1.43B (63%)

Puts: $856.29M (37%)

Prior 7-Day Average $326.70M

Calls: $204.37M (63%)

Puts: $122.33M (37%)

Current vs Prior 7-Day Avg -37.61%

Calls: -32.52%

Puts: -46.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.47

Prior (10/06) 0.44

Current vs Prior +8.19%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -16.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 6,303,196

Calls: 3,287,729 (52%)

Puts: 3,015,467 (48%)

Prior (10/06) 4,902,748

Calls: 2,766,628 (56%)

Puts: 2,136,120 (44%)

Current vs Prior +28.56%

Prior 7-Day Total 32,983,974

Calls: 18,632,458 (56%)

Puts: 14,351,516 (44%)

Prior 7-Day Average 4,711,996

Calls: 2,661,779 (56%)

Puts: 2,050,216 (44%)

Current vs Prior 7-Day Avg +33.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.12% | 4.10%4.10% | 7.65%7.65% | 20.03%

Prior 3.00% | 4.87%4.87% | 8.04%8.04% | 20.04%

Current vs Prior -62.69% | -15.80%-15.80% | -4.89%-4.89% | -0.09%

Prior 7-Day Avg 3.74% | 5.44%4.45% | 8.19%10.03% | 21.74%

Current vs 7-Day Avg -70.03% | -24.64%-7.91% | -6.56%-23.72% | -7.86%

Prior 7-Day Eod 3.00% | 4.87%4.87% | 8.04%8.04% | 20.04%

Current vs 7-Day Eod -62.69% | -15.80%-15.80% | -4.89%-4.89% | -0.09%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.56% | 2.39%

Calls: 5.56% | 2.64%

Puts: 5.56% | 2.14%

Prior 2.40% | 2.38%

Calls: 2.35% | 2.54%

Puts: 2.44% | 2.21%

Current vs Prior +131.67% | +0.42%

Prior 7-Day Avg 4.85% | 3.72%

Calls: 5.05% | 3.82%

Puts: 4.64% | 3.62%

Current vs 7-Day Avg +14.74% | -35.73%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($137.90M). Extreme bullish P/C ratio of 0.47 - heavy call buying (553,567 calls vs 262,959 puts). Rising open interest (up 29%) indicates new positions being established.

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 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 584 of results (avg 2.9%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	11.30	11.35	$11.33	0.4%	1.4K	0.58	23.4K
$90.00	Oct 16	22.50	22.65	$22.58	0.7%	49	0.98	10.6K
$90.00	Oct 9	22.35	22.50	$22.43	0.7%	16	1.00	189
$90.00	Oct 7	22.30	22.45	$22.38	0.7%	12	1.00	10
$91.00	Oct 9	21.35	21.50	$21.43	0.7%	25	0.99	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Oct 7	21.55	21.70	$21.63	0.7%	2	1.00	--
$134.00	Oct 9	21.55	21.70	$21.63	0.7%	24	1.00	13
$133.00	Oct 7	20.55	20.70	$20.63	0.7%	5	1.00	--
$133.00	Oct 9	20.55	20.70	$20.63	0.7%	20	1.00	48
$132.00	Oct 16	19.80	19.95	$19.88	0.8%	--	0.91	115

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.47, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Oct 7	0.08	0.09	$0.09	11.1%	33.4K	0.20	1.4K
$112.00	Oct 7	0.52	0.55	$0.54	5.6%	10.4K	0.69	474
$123.00	Oct 9	0.10	0.11	$0.11	9.1%	7.2K	0.04	9.6K
$122.00	Oct 9	0.13	0.14	$0.14	7.1%	1.7K	0.06	5.8K
$124.00	Oct 9	0.08	0.09	$0.09	11.1%	756	0.04	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Oct 7	0.14	0.16	$0.15	13.3%	28.1K	0.31	2.0K
$113.00	Oct 7	0.70	0.74	$0.72	5.6%	32.9K	0.80	3.5K
$104.00	Oct 9	0.12	0.14	$0.13	15.4%	516	0.05	1.9K
$102.00	Oct 9	0.06	0.07	$0.07	14.3%	672	0.03	2.0K
$105.00	Oct 9	0.17	0.20	$0.19	15.8%	4.0K	0.07	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 361 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 7	22.30	22.45	$22.38	0.7%	12	1.00	10
$91.00	Oct 7	21.30	21.45	$21.38	0.7%	2	1.00	10
$92.00	Oct 7	20.30	20.45	$20.38	0.7%	2	1.00	20
$93.00	Oct 7	19.30	19.45	$19.38	0.8%	2	1.00	26
$94.00	Oct 7	18.30	18.45	$18.38	0.8%	14	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 9	12.55	12.75	$12.65	1.6%	93	1.00	921
$126.00	Oct 9	13.55	13.70	$13.63	1.1%	18	1.00	161
$127.00	Oct 9	14.55	14.70	$14.63	1.0%	9	1.00	152
$128.00	Oct 9	15.55	15.70	$15.63	1.0%	16	1.00	85
$129.00	Oct 9	16.55	16.70	$16.63	0.9%	5	1.00	125

Most actively traded options today. High liquidity = easy entry/exit. 701 active (total vol 697.4K, top 64.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 7	0.01	0.02	$0.02	50.0%	64.2K	0.04	4.3K
$115.00	Oct 7	0.00	0.01	$0.01	100.0%	48.7K	0.01	6.7K
$113.00	Oct 7	0.08	0.09	$0.09	11.1%	33.4K	0.20	1.4K
$120.00	Oct 16	1.61	1.64	$1.63	1.8%	26.4K	0.26	42.6K
$115.00	Oct 9	1.04	1.07	$1.06	2.8%	20.3K	0.32	32.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Oct 7	0.70	0.74	$0.72	5.6%	32.9K	0.80	3.5K
$112.00	Oct 7	0.14	0.16	$0.15	13.3%	28.1K	0.31	2.0K
$110.00	Oct 7	0.00	0.01	$0.01	100.0%	24.0K	0.01	2.9K
$114.00	Oct 7	1.62	1.68	$1.65	3.6%	17.9K	0.96	3.7K
$111.00	Oct 7	0.02	0.03	$0.03	33.3%	14.8K	0.06	1.5K

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. 305 found (best R:R 1.33, avg 2.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$115.00	Nov 20	$2.15	$2.85	$2.15	58%	1.33	$112.15
$115.00	$120.00	Nov 20	$1.83	$3.17	$1.83	51%	1.73	$116.83
$100.00	$105.00	Nov 20	$3.10	$1.90	$3.10	74%	0.61	$103.10
$120.00	$125.00	Nov 20	$1.47	$3.53	$1.47	44%	2.40	$121.47
$100.00	$105.00	Nov 13	$3.14	$1.86	$3.14	75%	0.59	$103.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$105.00	Oct 23	$0.22	$0.78	$0.22	28%	3.55	$105.78
$109.00	$108.00	Oct 23	$0.33	$0.67	$0.33	37%	2.03	$108.67
$113.00	$112.00	Oct 7	$0.57	$0.43	$0.57	80%	0.75	$112.43
$104.00	$103.00	Oct 14	$0.12	$0.88	$0.12	14%	7.33	$103.88
$106.00	$105.00	Oct 14	$0.18	$0.82	$0.18	21%	4.56	$105.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 213 found (best R:R 0.89, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$123.00	$124.00	Oct 23	$0.26	$0.26	$0.74	74%	0.35	$123.26
$118.00	$119.00	Oct 23	$0.37	$0.37	$0.63	62%	0.59	$118.37
$126.00	$127.00	Oct 23	$0.20	$0.20	$0.80	79%	0.25	$126.20
$117.00	$118.00	Oct 9	$0.16	$0.16	$0.84	80%	0.19	$117.16
$115.00	$116.00	Oct 9	$0.26	$0.26	$0.74	68%	0.35	$115.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Nov 20	$2.35	$2.35	$2.65	58%	0.89	$107.65
$105.00	$100.00	Nov 20	$1.87	$1.87	$3.13	66%	0.60	$103.13
$105.00	$100.00	Nov 6	$1.75	$1.75	$3.25	68%	0.54	$103.25
$105.00	$100.00	Nov 13	$1.80	$1.80	$3.20	67%	0.56	$103.20
$100.00	$95.00	Nov 13	$1.34	$1.34	$3.66	75%	0.37	$98.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.70, cheapest $1.73)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Oct 7	Oct 9	$1.73	62.2%	60.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Oct 7	Oct 9	$1.67	61.8%	60.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 0.61% of stock, avg 10.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Oct 7	$0.54	$0.15	$0.69	$111.31	$112.69	0.61%
$113.00	Oct 7	$0.09	$0.72	$0.81	$112.19	$113.81	0.72%
$111.00	Oct 7	$1.40	$0.03	$1.43	$109.57	$112.43	1.27%
$114.00	Oct 7	$0.02	$1.65	$1.67	$112.33	$115.67	1.49%
$110.00	Oct 7	$2.38	$0.01	$2.39	$107.61	$112.39	2.13%
$115.00	Oct 7	$0.01	$2.62	$2.63	$112.37	$117.63	2.34%
$109.00	Oct 7	$3.38	$0.01	$3.39	$105.61	$112.39	3.02%
$116.00	Oct 7	$0.01	$3.63	$3.64	$112.36	$119.64	3.24%
$112.00	Oct 9	$2.27	$1.82	$4.09	$107.91	$116.09	3.64%
$113.00	Oct 9	$1.78	$2.34	$4.12	$108.88	$117.12	3.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 217 found (cheapest 0.11% of stock, avg 7.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$113.00	$111.00	Oct 7	$0.09	$0.03	$0.12	$110.88	$113.12
$113.00	$112.00	Oct 7	$0.09	$0.15	$0.24	$111.76	$113.24
$117.00	$108.00	Oct 9	$0.60	$0.53	$1.13	$106.87	$118.13
$117.00	$109.00	Oct 9	$0.60	$0.75	$1.35	$107.65	$118.35
$116.00	$108.00	Oct 9	$0.80	$0.53	$1.33	$106.67	$117.33
$116.00	$109.00	Oct 9	$0.80	$0.75	$1.55	$107.45	$117.55
$117.00	$110.00	Oct 9	$0.60	$1.03	$1.63	$108.37	$118.63
$115.00	$108.00	Oct 9	$1.06	$0.53	$1.59	$106.41	$116.59
$116.00	$110.00	Oct 9	$0.80	$1.03	$1.83	$108.17	$117.83
$117.00	$108.00	Oct 12	$1.00	$0.90	$1.90	$106.10	$118.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 2.57, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
106/107	120/121	Oct 23	$0.72	$0.28	36%	2.57	$106.28	$120.72
106/107	121/122	Oct 23	$0.67	$0.33	38%	2.03	$106.33	$121.67
106/107	122/123	Oct 23	$0.64	$0.36	40%	1.78	$106.36	$122.64
106/107	119/120	Oct 23	$0.67	$0.33	34%	2.03	$106.33	$119.67
100/101	120/121	Oct 23	$0.49	$0.51	51%	0.96	$100.51	$120.49
104/105	120/121	Oct 23	$0.58	$0.42	41%	1.38	$104.42	$120.58
107/108	120/121	Oct 23	$0.66	$0.34	33%	1.94	$107.34	$120.66
98/99	120/121	Oct 23	$0.43	$0.57	55%	0.75	$98.57	$120.43
102/103	120/121	Oct 23	$0.51	$0.49	46%	1.04	$102.49	$120.51
100/101	121/122	Oct 23	$0.44	$0.56	53%	0.79	$100.56	$121.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 1.44, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$111.00	$112.00	$113.00	Oct 7	$0.41	$0.59	73%	1.44
$110.00	$115.00	$120.00	Nov 20	$0.32	$4.68	15%	14.62
$112.00	$113.00	$114.00	Oct 7	$0.38	$0.62	65%	1.63
$110.00	$111.00	$112.00	Oct 7	$0.12	$0.88	31%	7.33
$113.00	$114.00	$115.00	Oct 7	$0.06	$0.94	19%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$112.00	$113.00	$114.00	Oct 7	$0.36	$0.64	65%	1.78
$111.00	$112.00	$113.00	Oct 7	$0.45	$0.55	73%	1.22
$110.00	$111.00	$112.00	Oct 7	$0.10	$0.90	29%	9.00
$110.00	$115.00	$120.00	Nov 20	$0.34	$4.66	15%	13.71
$115.00	$120.00	$125.00	Nov 20	$0.33	$4.67	14%	14.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-0.42, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$111.00	1:2	Oct 7	-$0.42	$0.58
$114.00	$115.00	1:2	Oct 7	$0.00	$1.00
$124.00	$125.00	1:2	Oct 9	-$0.05	$0.95
$121.00	$122.00	1:2	Oct 9	-$0.09	$0.91
$123.00	$124.00	1:2	Oct 9	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$114.00	1:2	Oct 7	-$0.68	$0.32
$95.00	$90.00	1:2	Nov 6	-$0.27	$4.73
$95.00	$90.00	1:2	Nov 13	-$0.50	$4.50
$100.00	$95.00	1:2	Nov 6	-$0.76	$4.24
$91.00	$90.00	1:2	Oct 9	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 6.49%, avg 2.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$7.30	0.43	6.8%	6.49%	13.26%	9.4K	30.5K
$125.00	Nov 20	$5.80	0.37	11.2%	5.16%	16.37%	9.8K	23.7K
$115.00	Nov 20	$9.10	0.51	2.3%	8.10%	10.41%	2.0K	10.3K
$130.00	Nov 20	$4.65	0.31	15.7%	4.14%	19.80%	2.3K	56.6K
$119.00	Nov 13	$6.85	0.44	5.9%	6.09%	11.97%	1	72
$120.00	Nov 13	$6.55	0.42	6.8%	5.83%	12.59%	1.5K	108
$121.00	Nov 13	$6.20	0.41	7.7%	5.52%	13.17%	5	93
$118.00	Nov 13	$7.20	0.45	5.0%	6.41%	11.39%	22	46
$117.00	Nov 13	$7.55	0.47	4.1%	6.72%	10.81%	37	77
$116.00	Nov 13	$7.95	0.48	3.2%	7.07%	10.28%	15	14

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 553,567

Total Puts 262,959

Put/Call Ratio 0.47

Net Difference 290,608

Prior's Put/Call Breakdown

Total Calls 635,387

Total Puts 278,973

Put/Call Ratio 0.44

Net Difference 356,414

Prior 7-Day Put/Call Summary

Total Calls 3,913,259

Total Puts 2,195,845

Average Put/Call Ratio 0.57

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