INTC - Options Database

INTC

INTEL CORP

$98.12 -4.56%

$96.82 (-1.32%)🌙

as of 10/14 06:28 PM

(10/14 16:00) ◀

Wednesday, October 14, 2026 (6:28pm)

▶ (10/15 10:00)

◀ 10/14 18:28 ▶

Option Volume

Detail

ℹ

Current (10/14) 990,985

Calls: 614,554 (62%)

Puts: 376,431 (38%)

Prior (10/13) 834,535

Calls: 549,589 (66%)

Puts: 284,946 (34%)

Current vs Prior +18.75%

Calls: +11.82% (Calls)

Puts: +32.11% (Puts)

Prior 7-Day Total 6,514,541

Calls: 4,288,428 (66%)

Puts: 2,226,113 (34%)

Prior 7-Day Average 930,648

Calls: 612,632 (66%)

Puts: 318,016 (34%)

Current vs Prior 7-Day Avg +6.48%

Calls: +0.31%

Puts: +18.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $414.79M

Calls: $232.18M (56%)

Puts: $182.60M (44%)

Prior (10/13) $327.92M

Calls: $215.55M (66%)

Puts: $112.36M (34%)

Current vs Prior +26.49%

Calls: +7.71%

Puts: +62.51%

Prior 7-Day Total $2.40B

Calls: $1.50B (62%)

Puts: $903.61M (38%)

Prior 7-Day Average $343.22M

Calls: $214.13M (62%)

Puts: $129.09M (38%)

Current vs Prior 7-Day Avg +20.85%

Calls: +8.43%

Puts: +41.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.61

Prior (10/13) 0.52

Current vs Prior +18.14%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +15.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 5,679,943

Calls: 3,265,372 (57%)

Puts: 2,414,571 (43%)

Prior (10/13) 5,117,737

Calls: 2,977,767 (58%)

Puts: 2,139,970 (42%)

Current vs Prior +10.99%

Prior 7-Day Total 38,403,747

Calls: 21,254,234 (55%)

Puts: 17,149,513 (45%)

Prior 7-Day Average 5,486,249

Calls: 3,036,319 (55%)

Puts: 2,449,930 (45%)

Current vs Prior 7-Day Avg +3.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.32% | 4.99%4.99% | 8.15%4.99% | 17.53%

Prior 3.45% | 5.25%5.25% | 8.05%5.25% | 18.57%

Current vs Prior +44.63% | +1699.11%-4.92% | +1.24%-4.92% | -5.59%

Prior 7-Day Avg 3.20% | 4.74%4.04% | 7.59%6.74% | 19.39%

Current vs 7-Day Avg +56.04% | +1894.07%+23.67% | +7.42%-25.87% | -9.60%

Prior 7-Day Eod 1.54% | 5.16%5.25% | 8.05%5.25% | 18.57%

Current vs 7-Day Eod +224.67% | +1729.73%-4.92% | +1.24%-4.92% | -5.59%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.62% | 2.58%

Calls: 2.19% | 2.53%

Puts: 3.05% | 2.62%

Prior 2.96% | 2.81%

Calls: 2.45% | 2.41%

Puts: 3.48% | 3.20%

Current vs Prior -11.49% | -8.19%

Prior 7-Day Avg 4.51% | 2.59%

Calls: 3.94% | 2.55%

Puts: 3.97% | 2.79%

Current vs 7-Day Avg -41.91% | -0.50%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61.

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 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 363 of results (avg 3.0%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	19.95	20.10	$20.02	0.7%	334	0.86	10.9K
$80.00	Nov 13	19.60	19.75	$19.68	0.8%	3	0.88	--
$80.00	Nov 6	19.30	19.45	$19.38	0.8%	15	0.89	--
$80.00	Oct 30	18.95	19.10	$19.02	0.8%	44	0.91	381
$85.00	Nov 6	15.15	15.30	$15.23	1.0%	11	0.82	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 30	18.15	18.30	$18.23	0.8%	77	0.80	2.3K
$114.00	Oct 30	17.30	17.45	$17.38	0.9%	16	0.79	677
$113.00	Oct 30	16.45	16.60	$16.52	0.9%	23	0.78	380
$112.00	Nov 6	16.15	16.30	$16.23	0.9%	7	0.73	--
$110.00	Nov 20	15.45	15.60	$15.52	1.0%	260	0.67	10.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.49, cheapest $0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Oct 16	0.11	0.13	$0.12	16.7%	1.2K	0.05	2.3K
$108.00	Oct 16	0.14	0.16	$0.15	13.3%	3.5K	0.06	7.7K
$110.00	Oct 16	0.09	0.10	$0.10	10.0%	9.6K	0.04	49.8K
$111.00	Oct 16	0.07	0.08	$0.08	12.5%	949	0.03	1.7K
$107.00	Oct 16	0.20	0.21	$0.21	4.8%	5.2K	0.08	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 14	0.87	0.97	$0.92	10.9%	29.5K	0.86	4.6K
$90.00	Oct 16	0.19	0.20	$0.20	5.0%	5.1K	0.07	19.6K
$92.50	Oct 16	0.42	0.44	$0.43	4.7%	1.7K	0.14	4.4K
$85.00	Oct 16	0.06	0.07	$0.07	14.3%	569	0.02	17.2K
$93.00	Oct 16	0.48	0.53	$0.51	9.8%	1.5K	0.17	197

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 209 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 14	18.00	18.30	$18.15	1.7%	14	1.00	66
$85.00	Oct 14	13.00	13.20	$13.10	1.5%	50	1.00	42
$87.00	Oct 14	11.00	11.25	$11.13	2.2%	1	1.00	--
$88.00	Oct 14	10.00	10.25	$10.13	2.5%	27	1.00	9
$89.00	Oct 14	9.00	9.25	$9.13	2.7%	3	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 14	2.78	2.99	$2.89	7.3%	9.5K	1.00	3.6K
$102.00	Oct 14	3.80	4.00	$3.90	5.1%	2.4K	1.00	2.4K
$103.00	Oct 14	4.80	5.00	$4.90	4.1%	4.4K	1.00	4.1K
$104.00	Oct 14	5.80	6.00	$5.90	3.4%	2.1K	1.00	2.5K
$105.00	Oct 14	6.80	7.00	$6.90	2.9%	925	1.00	2.1K

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 687.4K, top 38.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 14	0.01	0.02	$0.02	50.0%	38.8K	0.04	4.2K
$101.00	Oct 14	0.00	0.01	$0.01	100.0%	30.5K	0.01	3.1K
$115.00	Oct 30	1.57	1.61	$1.59	2.5%	29.7K	0.19	4.2K
$99.00	Oct 14	0.06	0.08	$0.07	28.6%	26.9K	0.16	368
$105.00	Oct 16	0.35	0.37	$0.36	5.6%	21.1K	0.13	19.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 14	0.18	0.26	$0.22	36.4%	32.6K	0.42	2.6K
$99.00	Oct 14	0.87	0.97	$0.92	10.9%	29.5K	0.86	4.6K
$100.00	Oct 14	1.80	2.00	$1.90	10.5%	17.6K	0.98	3.3K
$95.00	Oct 16	0.91	0.95	$0.93	4.3%	15.5K	0.27	10.3K
$97.00	Oct 16	1.60	1.65	$1.63	3.1%	15.0K	0.40	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. 5 strikes (avg 38.6%, max 80.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Oct 14	Nov 27	113.3%	62.9%	80.2%	27.0K	443
$98.00	Oct 14	Oct 30	98.3%	73.8%	33.1%	7.2K	906
$97.50	Oct 16	Nov 20	76.8%	62.2%	23.4%	501	6.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$98.00	Oct 14	Oct 30	98.3%	73.8%	33.1%	32.8K	3.4K
$97.50	Oct 16	Nov 20	76.8%	62.2%	23.4%	4.1K	12.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 1.73, avg 2.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 20	$1.83	$3.17	$1.83	50%	1.73	$101.83
$90.00	$95.00	Nov 27	$2.90	$2.10	$2.90	70%	0.72	$92.90
$90.00	$95.00	Nov 6	$3.03	$1.97	$3.03	72%	0.65	$93.03
$90.00	$95.00	Nov 13	$3.00	$2.00	$3.00	71%	0.67	$93.00
$110.00	$115.00	Nov 20	$1.04	$3.96	$1.04	33%	3.81	$111.04

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$115.00	Oct 14	$0.62	$0.38	$0.62	100%	0.61	$115.38
$102.00	$101.00	Oct 23	$0.62	$0.38	$0.62	64%	0.61	$101.38
$90.00	$87.50	Oct 16	$0.10	$2.40	$0.10	7%	24.00	$89.90
$98.00	$97.50	Oct 16	$0.23	$0.27	$0.23	48%	1.17	$97.77
$88.00	$87.00	Oct 23	$0.11	$0.89	$0.11	12%	8.09	$87.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 0.69, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$104.00	Oct 16	$0.17	$0.17	$0.83	79%	0.20	$103.17
$100.00	$101.00	Oct 23	$0.41	$0.41	$0.59	56%	0.69	$100.41
$99.00	$100.00	Oct 16	$0.40	$0.40	$0.60	55%	0.67	$99.40
$108.00	$109.00	Oct 23	$0.15	$0.15	$0.85	82%	0.18	$108.15
$100.00	$101.00	Oct 16	$0.32	$0.32	$0.68	62%	0.47	$100.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Nov 13	$2.05	$2.05	$2.95	61%	0.69	$92.95
$90.00	$85.00	Nov 27	$1.60	$1.60	$3.40	70%	0.47	$88.40
$95.00	$90.00	Nov 27	$2.07	$2.07	$2.93	60%	0.71	$92.93
$95.00	$90.00	Nov 6	$1.95	$1.95	$3.05	61%	0.64	$93.05
$90.00	$85.00	Nov 6	$1.36	$1.36	$3.64	72%	0.37	$88.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.80, cheapest $1.86)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$98.00	Oct 14	Oct 16	$1.90	98.3%	76.2%
$97.50	Oct 16	Nov 20	$5.90	76.8%	62.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$98.00	Oct 14	Oct 16	$1.86	98.3%	76.2%
$97.50	Oct 16	Nov 20	$5.55	76.8%	62.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 0.61% of stock, avg 11.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$98.00	Oct 14	$0.38	$0.22	$0.60	$97.40	$98.60	0.61%
$99.00	Oct 14	$0.07	$0.92	$0.99	$98.01	$99.99	1.01%
$97.00	Oct 14	$1.13	$0.03	$1.16	$95.84	$98.16	1.18%
$100.00	Oct 14	$0.02	$1.90	$1.92	$98.08	$101.92	1.96%
$96.00	Oct 14	$2.11	$0.01	$2.12	$93.88	$98.12	2.16%
$101.00	Oct 14	$0.01	$2.89	$2.90	$98.10	$103.90	2.96%
$95.00	Oct 14	$3.13	$0.01	$3.14	$91.86	$98.14	3.20%
$102.00	Oct 14	$0.01	$3.90	$3.91	$98.09	$105.91	3.98%
$94.00	Oct 14	$4.13	$0.01	$4.14	$89.86	$98.14	4.22%
$98.00	Oct 16	$2.28	$2.08	$4.36	$93.64	$102.36	4.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 167 found (cheapest 0.10% of stock, avg 8.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$99.00	$97.00	Oct 14	$0.07	$0.03	$0.10	$96.90	$99.10
$99.00	$98.00	Oct 14	$0.07	$0.22	$0.29	$97.71	$99.29
$103.00	$95.00	Oct 16	$0.64	$0.93	$1.57	$93.43	$104.57
$102.00	$95.00	Oct 16	$0.84	$0.93	$1.77	$93.23	$103.77
$101.00	$95.00	Oct 16	$1.09	$0.93	$2.02	$92.98	$103.02
$103.00	$96.00	Oct 16	$0.64	$1.25	$1.89	$94.11	$104.89
$102.00	$96.00	Oct 16	$0.84	$1.25	$2.09	$93.91	$104.09
$101.00	$96.00	Oct 16	$1.09	$1.25	$2.34	$93.66	$103.34
$100.00	$95.00	Oct 16	$1.41	$0.93	$2.34	$92.66	$102.34
$100.00	$96.00	Oct 16	$1.41	$1.25	$2.66	$93.34	$102.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 1.70, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
90/91	106/107	Oct 30	$0.63	$0.37	37%	1.70	$90.37	$106.63
90/91	107/108	Oct 30	$0.60	$0.40	39%	1.50	$90.40	$107.60
94/95	108/109	Oct 23	$0.51	$0.49	47%	1.04	$94.49	$108.51
92/93	108/109	Oct 23	$0.43	$0.57	55%	0.75	$92.57	$108.43
89/90	106/107	Oct 30	$0.58	$0.42	39%	1.38	$89.42	$106.58
92/93	106/107	Oct 30	$0.65	$0.35	32%	1.86	$92.35	$106.65
90/91	108/109	Oct 30	$0.56	$0.44	41%	1.27	$90.44	$108.56
89/90	108/109	Oct 23	$0.32	$0.68	64%	0.47	$89.68	$108.32
88/89	106/107	Oct 30	$0.55	$0.45	42%	1.22	$88.45	$106.55
91/92	108/109	Oct 23	$0.38	$0.62	58%	0.61	$91.62	$108.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 1.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$97.00	$98.00	$99.00	Oct 14	$0.44	$0.56	77%	1.27
$100.00	$105.00	$110.00	Nov 20	$0.38	$4.62	17%	12.16
$98.00	$99.00	$100.00	Oct 14	$0.26	$0.74	55%	2.85
$82.50	$85.00	$87.50	Nov 20	$0.07	$2.43	8%	34.71
$87.50	$90.00	$92.50	Nov 20	$0.09	$2.41	10%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$97.00	$98.00	$99.00	Oct 14	$0.51	$0.49	78%	0.96
$98.00	$99.00	$100.00	Oct 14	$0.28	$0.72	57%	2.57
$96.00	$97.00	$98.00	Oct 14	$0.17	$0.83	39%	4.88
$105.00	$110.00	$115.00	Nov 20	$0.34	$4.66	15%	13.71
$92.50	$95.00	$97.50	Nov 20	$0.09	$2.41	10%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.15, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$96.00	$97.00	1:2	Oct 14	-$0.15	$0.85
$100.00	$101.00	1:2	Oct 14	$0.00	$1.00
$107.00	$108.00	1:2	Oct 16	-$0.09	$0.91
$110.00	$111.00	1:2	Oct 16	-$0.06	$0.94
$111.00	$112.00	1:2	Oct 16	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Nov 6	-$0.46	$4.54
$85.00	$80.00	1:2	Oct 30	$0.00	$5.00
$85.00	$80.00	1:2	Nov 13	-$0.25	$4.75
$85.00	$80.00	1:2	Nov 6	-$0.18	$4.82
$95.00	$90.00	1:2	Nov 6	-$1.23	$3.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 6.17%, avg 3.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$104.00	Nov 27	$6.05	0.44	6.0%	6.17%	12.16%	9	--
$105.00	Nov 27	$5.75	0.42	7.0%	5.86%	12.87%	154	93
$102.00	Nov 27	$6.80	0.47	4.0%	6.93%	10.88%	63	75
$101.00	Nov 27	$7.20	0.49	2.9%	7.34%	10.27%	32	49
$103.00	Nov 27	$6.40	0.45	5.0%	6.52%	11.50%	40	51
$107.00	Nov 27	$5.10	0.39	9.1%	5.20%	14.25%	15	40
$100.00	Nov 27	$7.60	0.51	1.9%	7.75%	9.66%	124	83
$106.00	Nov 27	$5.40	0.40	8.0%	5.50%	13.53%	29	69
$109.00	Nov 27	$4.60	0.36	11.1%	4.69%	15.78%	5	50
$108.00	Nov 27	$4.85	0.37	10.1%	4.94%	15.01%	94	81

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 614,554

Total Puts 376,431

Put/Call Ratio 0.61

Net Difference 238,123

Prior's Put/Call Breakdown

Total Calls 549,589

Total Puts 284,946

Put/Call Ratio 0.52

Net Difference 264,643

Prior 7-Day Put/Call Summary

Total Calls 4,288,428

Total Puts 2,226,113

Average Put/Call Ratio 0.53

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