INTC - Options Database

INTC

INTEL CORP

$100.83 -3.70%

(10/12 15:00) ◀

Monday, October 12, 2026 (3:11pm)

▶ (10/12 16:00)

◀ 10/12 15:11 ▶

Option Volume

Detail

ℹ

Current (10/12) 669,372

Calls: 390,871 (58%)

Puts: 278,501 (42%)

Prior (10/09) 906,251

Calls: 628,885 (69%)

Puts: 277,366 (31%)

Current vs Prior -26.14%

Calls: -37.85% (Calls)

Puts: +0.41% (Puts)

Prior 7-Day Total 6,480,193

Calls: 4,162,498 (64%)

Puts: 2,317,695 (36%)

Prior 7-Day Average 925,741

Calls: 594,642 (64%)

Puts: 331,099 (36%)

Current vs Prior 7-Day Avg -27.69%

Calls: -34.27%

Puts: -15.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $212.48M

Calls: $106.45M (50%)

Puts: $106.03M (50%)

Prior (10/09) $385.76M

Calls: $304.80M (79%)

Puts: $80.96M (21%)

Current vs Prior -44.92%

Calls: -65.07%

Puts: +30.96%

Prior 7-Day Total $2.28B

Calls: $1.47B (65%)

Puts: $804.50M (35%)

Prior 7-Day Average $325.61M

Calls: $210.68M (65%)

Puts: $114.93M (35%)

Current vs Prior 7-Day Avg -34.74%

Calls: -49.47%

Puts: -7.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.71

Prior (10/09) 0.44

Current vs Prior +61.55%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +24.54%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12) 6,446,344

Calls: 3,367,524 (52%)

Puts: 3,078,820 (48%)

Prior (10/09) 6,547,490

Calls: 3,445,830 (53%)

Puts: 3,101,660 (47%)

Current vs Prior -1.54%

Prior 7-Day Total 35,685,762

Calls: 19,870,097 (56%)

Puts: 15,815,665 (44%)

Prior 7-Day Average 5,097,966

Calls: 2,838,585 (56%)

Puts: 2,259,380 (44%)

Current vs Prior 7-Day Avg +26.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 1.20% | 4.13%5.47% | 7.72%5.47% | 18.33%

Prior 1.21% | 3.25%1.21% | 6.46%6.46% | 19.51%

Current vs Prior -0.58% | +26.93%+353.57% | +19.39%-15.29% | -6.07%

Prior 7-Day Avg 3.14% | 4.69%3.25% | 7.43%8.23% | 20.20%

Current vs 7-Day Avg -61.79% | -11.96%+68.21% | +3.89%-33.47% | -9.28%

Prior 7-Day Eod 1.21% | 3.25%1.21% | 6.46%6.46% | 19.51%

Current vs 7-Day Eod -0.58% | +26.93%+353.57% | +19.39%-15.29% | -6.07%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.46% | 3.66%

Calls: 10.59% | 3.10%

Puts: 8.33% | 4.21%

Prior 7.10% | 3.16%

Calls: 7.14% | 2.60%

Puts: 7.06% | 3.72%

Current vs Prior +33.24% | +15.82%

Prior 7-Day Avg 4.58% | 3.05%

Calls: 5.01% | 3.27%

Puts: 4.13% | 2.84%

Current vs 7-Day Avg +106.74% | +19.83%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 62% - increased hedging/bearish positioning.

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 NEUTRAL

Prior NEUTRAL

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 407 of results (avg 4.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	4.70	4.75	$4.72	1.1%	6.2K	0.37	33.7K
$100.00	Oct 23	4.10	4.15	$4.13	1.2%	1.0K	0.56	802
$90.00	Nov 20	14.15	14.35	$14.25	1.4%	274	0.76	7.8K
$105.00	Oct 23	2.11	2.14	$2.13	1.4%	3.3K	0.35	3.7K
$107.00	Oct 16	0.68	0.69	$0.69	1.4%	2.8K	0.19	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	10.00	10.10	$10.05	1.0%	746	0.54	9.7K
$110.00	Nov 20	13.35	13.50	$13.43	1.1%	879	0.63	10.0K
$100.00	Nov 20	7.10	7.20	$7.15	1.4%	2.3K	0.44	22.6K
$110.00	Nov 13	12.85	13.05	$12.95	1.5%	28	0.64	502
$110.00	Nov 6	12.40	12.60	$12.50	1.6%	28	0.66	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.38, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 12	0.18	0.21	$0.20	15.0%	23.7K	0.40	45
$100.00	Oct 12	0.80	0.89	$0.85	10.6%	7.1K	0.89	101
$111.00	Oct 14	0.06	0.07	$0.07	14.3%	1.1K	0.03	334
$110.00	Oct 14	0.09	0.10	$0.10	10.0%	13.8K	0.05	6.0K
$109.00	Oct 14	0.13	0.14	$0.14	7.1%	1.6K	0.06	524

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 12	0.34	0.37	$0.36	8.3%	25.8K	0.60	732
$94.00	Oct 14	0.13	0.15	$0.14	14.3%	222	0.07	84
$92.00	Oct 14	0.07	0.08	$0.08	12.5%	416	0.04	41
$93.00	Oct 14	0.10	0.11	$0.11	9.1%	174	0.05	39
$95.00	Oct 14	0.21	0.22	$0.22	4.5%	2.5K	0.10	215

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 12	17.65	18.10	$17.88	2.5%	4	1.00	8
$84.00	Oct 12	16.65	17.10	$16.88	2.7%	1	1.00	13
$85.00	Oct 12	15.70	16.10	$15.90	2.5%	8	1.00	55
$86.00	Oct 12	14.70	15.10	$14.90	2.7%	1	1.00	12
$87.00	Oct 12	13.70	14.10	$13.90	2.9%	4	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 16	15.05	15.40	$15.23	2.3%	52	1.00	2.0K
$117.00	Oct 16	15.90	16.40	$16.15	3.1%	80	1.00	1.6K
$118.00	Oct 16	17.05	17.35	$17.20	1.7%	44	1.00	2.4K
$119.00	Oct 16	17.95	18.35	$18.15	2.2%	8	1.00	673
$120.00	Oct 16	19.00	19.35	$19.18	1.8%	394	1.00	7.2K

Most actively traded options today. High liquidity = easy entry/exit. 475 active (total vol 474.3K, top 27.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 12	0.02	0.03	$0.03	33.3%	27.3K	0.07	72
$101.00	Oct 12	0.18	0.21	$0.20	15.0%	23.7K	0.40	45
$110.00	Oct 14	0.09	0.10	$0.10	10.0%	13.8K	0.05	6.0K
$103.00	Oct 12	0.00	0.01	$0.01	100.0%	13.0K	0.01	120
$120.00	Oct 16	0.04	0.05	$0.05	20.0%	11.2K	0.02	69.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 12	0.34	0.37	$0.36	8.3%	25.8K	0.60	732
$100.00	Oct 12	0.03	0.04	$0.04	25.0%	17.9K	0.11	1.5K
$102.00	Oct 12	1.10	1.30	$1.20	16.7%	15.1K	0.93	2.0K
$105.00	Oct 16	5.15	5.30	$5.23	2.9%	7.8K	0.72	16.2K
$103.00	Oct 12	1.93	2.30	$2.11	17.5%	5.4K	0.98	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 3.7%, max 6.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$101.00	Oct 12	Nov 13	62.8%	59.3%	6.0%	23.8K	54
$97.50	Oct 16	Nov 20	58.5%	57.7%	1.4%	179	6.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$101.00	Oct 12	Nov 13	62.8%	59.3%	6.0%	25.9K	766
$97.50	Oct 16	Nov 20	58.5%	57.7%	1.4%	3.2K	9.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 1.40, avg 2.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 20	$2.08	$2.92	$2.08	56%	1.40	$102.08
$105.00	$110.00	Nov 20	$1.63	$3.37	$1.63	46%	2.07	$106.63
$110.00	$115.00	Nov 20	$1.22	$3.78	$1.22	37%	3.10	$111.22
$95.00	$99.00	Nov 13	$2.17	$1.83	$2.17	67%	0.84	$97.17
$95.00	$99.00	Nov 6	$2.22	$1.78	$2.22	67%	0.80	$97.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$107.00	$106.00	Oct 23	$0.62	$0.38	$0.62	72%	0.61	$106.38
$111.00	$110.00	Nov 6	$0.63	$0.37	$0.63	68%	0.59	$110.37
$111.00	$110.00	Nov 13	$0.63	$0.37	$0.63	66%	0.59	$110.37
$109.00	$108.00	Nov 6	$0.61	$0.39	$0.61	64%	0.64	$108.39
$106.00	$105.00	Nov 13	$0.55	$0.45	$0.55	57%	0.82	$105.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.54, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$102.00	Oct 12	$0.17	$0.17	$0.83	60%	0.20	$101.17
$104.00	$105.00	Oct 30	$0.45	$0.45	$0.55	55%	0.82	$104.45
$101.00	$102.00	Nov 13	$0.53	$0.53	$0.47	46%	1.13	$101.53
$105.00	$106.00	Oct 14	$0.16	$0.16	$0.84	80%	0.19	$105.16
$104.00	$105.00	Nov 6	$0.45	$0.45	$0.55	54%	0.82	$104.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Nov 13	$1.75	$1.75	$3.25	67%	0.54	$93.25
$95.00	$90.00	Nov 6	$1.59	$1.59	$3.41	67%	0.47	$93.41
$99.00	$95.00	Nov 6	$1.80	$1.80	$2.20	58%	0.82	$97.20
$99.00	$95.00	Nov 13	$1.77	$1.77	$2.23	58%	0.79	$97.23
$90.00	$85.00	Nov 13	$1.09	$1.09	$3.91	77%	0.28	$88.91

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.54, cheapest $1.54)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Oct 12	Oct 14	$1.54	62.8%	60.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Oct 12	Oct 14	$1.54	62.8%	60.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 0.56% of stock, avg 9.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Oct 12	$0.20	$0.36	$0.56	$100.44	$101.56	0.56%
$100.00	Oct 12	$0.85	$0.04	$0.89	$99.11	$100.89	0.88%
$102.00	Oct 12	$0.03	$1.20	$1.23	$100.77	$103.23	1.22%
$99.00	Oct 12	$1.85	$0.01	$1.86	$97.14	$100.86	1.84%
$103.00	Oct 12	$0.01	$2.11	$2.12	$100.88	$105.12	2.10%
$98.00	Oct 12	$2.90	$0.01	$2.91	$95.09	$100.91	2.89%
$104.00	Oct 12	$0.01	$3.15	$3.16	$100.84	$107.16	3.13%
$101.00	Oct 14	$1.74	$1.90	$3.64	$97.36	$104.64	3.61%
$100.00	Oct 14	$2.26	$1.40	$3.66	$96.34	$103.66	3.63%
$102.00	Oct 14	$1.31	$2.48	$3.79	$98.21	$105.79	3.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 172 found (cheapest 0.07% of stock, avg 7.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$102.00	$100.00	Oct 12	$0.03	$0.04	$0.07	$99.93	$102.07
$101.00	$100.00	Oct 12	$0.20	$0.04	$0.24	$99.76	$101.24
$105.00	$96.00	Oct 14	$0.52	$0.33	$0.85	$95.15	$105.85
$105.00	$97.00	Oct 14	$0.52	$0.49	$1.01	$95.99	$106.01
$104.00	$96.00	Oct 14	$0.72	$0.33	$1.05	$94.95	$105.05
$104.00	$97.00	Oct 14	$0.72	$0.49	$1.21	$95.79	$105.21
$105.00	$98.00	Oct 14	$0.52	$0.72	$1.24	$96.76	$106.24
$104.00	$98.00	Oct 14	$0.72	$0.72	$1.44	$96.56	$105.44
$103.00	$96.00	Oct 14	$0.97	$0.33	$1.30	$94.70	$104.30
$103.00	$97.00	Oct 14	$0.97	$0.49	$1.46	$95.54	$104.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 1.38, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
93/94	110/111	Oct 30	$0.58	$0.42	40%	1.38	$93.42	$110.58
96/97	110/111	Oct 23	$0.48	$0.52	49%	0.92	$96.52	$110.48
96/97	108/109	Oct 23	$0.53	$0.47	44%	1.13	$96.47	$108.53
93/94	109/110	Oct 30	$0.59	$0.41	38%	1.44	$93.41	$109.59
92/93	110/111	Oct 30	$0.54	$0.46	42%	1.17	$92.46	$110.54
95/96	110/111	Oct 23	$0.43	$0.57	53%	0.75	$95.57	$110.43
96/97	106/107	Oct 23	$0.59	$0.41	37%	1.44	$96.41	$106.59
94/95	110/111	Oct 30	$0.59	$0.41	37%	1.44	$94.41	$110.59
91/92	110/111	Oct 23	$0.30	$0.70	66%	0.43	$91.70	$110.30
94/95	110/111	Oct 23	$0.39	$0.61	57%	0.64	$94.61	$110.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$101.00	$102.00	Oct 12	$0.48	$0.52	82%	1.08
$101.00	$102.00	$103.00	Oct 12	$0.15	$0.85	39%	5.67
$110.00	$115.00	$120.00	Nov 20	$0.30	$4.70	14%	15.67
$99.00	$100.00	$101.00	Oct 12	$0.35	$0.65	60%	1.86
$100.00	$105.00	$110.00	Nov 20	$0.45	$4.55	18%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$101.00	$102.00	$103.00	Oct 12	$0.07	$0.93	39%	13.29
$105.00	$110.00	$115.00	Nov 20	$0.32	$4.68	16%	14.62
$100.00	$101.00	$102.00	Oct 12	$0.52	$0.48	82%	0.92
$99.00	$100.00	$101.00	Oct 12	$0.29	$0.71	58%	2.45
$87.50	$90.00	$92.50	Nov 20	$0.08	$2.42	9%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-0.29, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$98.00	$99.00	1:2	Oct 12	-$0.80	$0.20
$117.00	$118.00	1:2	Oct 14	$0.00	$1.00
$109.00	$110.00	1:2	Oct 14	-$0.06	$0.94
$107.00	$108.00	1:2	Oct 14	-$0.11	$0.89
$108.00	$109.00	1:2	Oct 14	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$103.00	$102.00	1:2	Oct 12	-$0.29	$0.71
$95.00	$90.00	1:2	Nov 6	-$0.60	$4.40
$90.00	$85.00	1:2	Nov 6	-$0.15	$4.85
$95.00	$90.00	1:2	Nov 13	-$0.78	$4.22
$90.00	$85.00	1:2	Nov 13	-$0.35	$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 6.25%, avg 2.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Nov 20	$6.30	0.46	4.1%	6.25%	10.38%	3.8K	7.3K
$110.00	Nov 20	$4.70	0.37	9.1%	4.66%	13.76%	6.2K	33.7K
$115.00	Nov 20	$3.45	0.30	14.1%	3.42%	17.47%	2.0K	13.2K
$105.00	Nov 13	$5.65	0.45	4.1%	5.60%	9.74%	293	546
$106.00	Nov 13	$5.30	0.43	5.1%	5.26%	10.38%	106	235
$109.00	Nov 13	$4.35	0.38	8.1%	4.31%	12.42%	21	42
$104.00	Nov 13	$5.95	0.47	3.1%	5.90%	9.04%	69	20
$107.00	Nov 13	$4.90	0.41	6.1%	4.86%	10.98%	67	35
$103.00	Nov 13	$6.35	0.49	2.1%	6.30%	8.45%	126	12
$108.00	Nov 13	$4.60	0.39	7.1%	4.56%	11.67%	179	53

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 390,871

Total Puts 278,501

Put/Call Ratio 0.71

Net Difference 112,370

Prior's Put/Call Breakdown

Total Calls 628,885

Total Puts 277,366

Put/Call Ratio 0.44

Net Difference 351,519

Prior 7-Day Put/Call Summary

Total Calls 4,162,498

Total Puts 2,317,695

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