INTC - Options Database

INTC

INTEL CORP

$119.56 -0.56%

(10/1 12:00) ◀

Thursday, October 1, 2026 (1:00pm)

▶ (10/1 14:00)

◀ 10/1 13:00 ▶

Option Volume

Detail

ℹ

Current (10/01 1:00pm) 376,226

Calls: 234,795 (62%)

Puts: 141,431 (38%)

Prior (09/30) 631,373

Calls: 459,864 (73%)

Puts: 171,509 (27%)

Current vs Prior -40.41%

Calls: -48.94% (Calls)

Puts: -17.54% (Puts)

Prior 7-Day Total 6,373,590

Calls: 4,213,114 (66%)

Puts: 2,160,476 (34%)

Prior 7-Day Average 910,512

Calls: 601,873 (66%)

Puts: 308,639 (34%)

Current vs Prior 7-Day Avg -58.68%

Calls: -60.99%

Puts: -54.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 1:00pm) $135.68M

Calls: $94.05M (69%)

Puts: $41.62M (31%)

Prior (09/30) $163.37M

Calls: $129.27M (79%)

Puts: $34.09M (21%)

Current vs Prior -16.95%

Calls: -27.24%

Puts: +22.09%

Prior 7-Day Total $3.12B

Calls: $2.32B (74%)

Puts: $801.14M (26%)

Prior 7-Day Average $446.01M

Calls: $331.57M (74%)

Puts: $114.45M (26%)

Current vs Prior 7-Day Avg -69.58%

Calls: -71.63%

Puts: -63.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 1:00pm) 0.60

Prior (09/30) 0.37

Current vs Prior +61.51%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +16.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 1:00pm) 6,173,791

Calls: 3,212,078 (52%)

Puts: 2,961,713 (48%)

Prior (09/30) 6,141,005

Calls: 3,192,454 (52%)

Puts: 2,948,551 (48%)

Current vs Prior +0.53%

Prior 7-Day Total 41,709,894

Calls: 21,492,717 (52%)

Puts: 20,217,177 (48%)

Prior 7-Day Average 5,958,556

Calls: 3,070,388 (52%)

Puts: 2,888,168 (48%)

Current vs Prior 7-Day Avg +3.61%

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 3.39% | 4.79%3.39% | 7.69%10.40% | 22.29%

Prior 5.05% | 6.15%5.05% | 8.73%11.25% | 23.63%

Current vs Prior -32.90% | -22.13%-32.91% | -11.89%-7.61% | -5.67%

Prior 7-Day Avg 3.44% | 5.51%4.48% | 8.67%12.90% | 24.21%

Current vs 7-Day Avg -1.55% | -12.97%-24.38% | -11.22%-19.44% | -7.92%

Prior 7-Day Eod 5.05% | 6.15%5.05% | 8.73%11.25% | 23.63%

Current vs 7-Day Eod -32.90% | -22.13%-32.91% | -11.89%-7.61% | -5.67%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.96% | 2.11%

Calls: 2.40% | 1.37%

Puts: 1.52% | 2.85%

Prior 2.79% | 6.72%

Calls: 2.44% | 5.56%

Puts: 3.13% | 7.89%

Current vs Prior -29.75% | -68.60%

Prior 7-Day Avg 5.18% | 4.13%

Calls: 5.13% | 3.64%

Puts: 5.23% | 4.62%

Current vs 7-Day Avg -62.18% | -48.89%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($94.05M). Below-average activity with volume down 40% vs prior. Bullish P/C ratio of 0.60. 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 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 687 of results (avg 2.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 9	23.70	23.85	$23.78	0.6%	3	0.98	1.6K
$96.00	Oct 2	23.55	23.70	$23.63	0.6%	14	1.00	1.6K
$97.00	Oct 16	23.00	23.15	$23.08	0.6%	1	0.95	9
$97.00	Oct 9	22.70	22.85	$22.78	0.7%	7	0.98	133
$97.00	Oct 2	22.55	22.70	$22.63	0.7%	4	1.00	460

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Oct 7	23.40	23.55	$23.48	0.6%	1	0.97	--
$143.00	Oct 2	23.35	23.50	$23.43	0.6%	38	1.00	5
$143.00	Oct 5	23.35	23.50	$23.43	0.6%	1	1.00	6
$142.00	Oct 2	22.35	22.50	$22.43	0.7%	2	1.00	17
$142.00	Oct 5	22.35	22.50	$22.43	0.7%	9	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 96 found (avg $0.52, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Oct 2	0.06	0.07	$0.07	14.3%	6.8K	0.03	7.3K
$128.00	Oct 2	0.09	0.10	$0.10	10.0%	2.1K	0.05	20.5K
$127.00	Oct 2	0.13	0.14	$0.14	7.1%	4.4K	0.07	3.6K
$126.00	Oct 2	0.20	0.21	$0.21	4.8%	3.6K	0.10	6.2K
$125.00	Oct 2	0.29	0.30	$0.30	3.3%	11.9K	0.13	15.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Oct 2	0.11	0.12	$0.12	8.3%	4.7K	0.05	3.6K
$113.00	Oct 2	0.16	0.17	$0.17	5.9%	1.3K	0.08	1.9K
$111.00	Oct 2	0.08	0.09	$0.09	11.1%	1.2K	0.04	2.8K
$114.00	Oct 2	0.23	0.25	$0.24	8.3%	2.5K	0.11	2.4K
$110.00	Oct 2	0.06	0.07	$0.07	14.3%	2.4K	0.03	8.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 356 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 7	21.60	21.80	$21.70	0.9%	--	1.00	13
$99.00	Oct 7	20.60	20.80	$20.70	1.0%	5	1.00	1
$100.00	Oct 7	19.65	19.80	$19.73	0.8%	--	1.00	26
$96.00	Oct 2	23.55	23.70	$23.63	0.6%	14	1.00	1.6K
$97.00	Oct 2	22.55	22.70	$22.63	0.7%	4	1.00	460

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 2	10.35	10.50	$10.43	1.4%	192	1.00	353
$131.00	Oct 2	11.35	11.50	$11.43	1.3%	19	1.00	66
$132.00	Oct 2	12.35	12.50	$12.43	1.2%	70	1.00	78
$133.00	Oct 2	13.35	13.50	$13.43	1.1%	5	1.00	142
$134.00	Oct 2	14.35	14.50	$14.43	1.0%	44	1.00	99

Most actively traded options today. High liquidity = easy entry/exit. 746 active (total vol 293.0K, top 23.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 2	1.56	1.59	$1.58	1.9%	23.7K	0.47	10.5K
$125.00	Oct 2	0.29	0.30	$0.30	3.3%	11.9K	0.13	15.5K
$119.00	Oct 2	2.05	2.10	$2.08	2.4%	11.1K	0.56	2.2K
$121.00	Oct 2	1.16	1.19	$1.17	2.6%	7.7K	0.39	3.5K
$127.00	Oct 9	1.83	1.88	$1.86	2.7%	6.9K	0.28	476

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Oct 2	1.43	1.47	$1.45	2.8%	15.4K	0.44	2.9K
$118.00	Oct 2	1.03	1.06	$1.05	2.9%	14.3K	0.35	3.1K
$120.00	Oct 2	1.95	1.98	$1.97	1.5%	9.1K	0.53	4.9K
$115.00	Oct 2	0.33	0.36	$0.35	8.6%	5.5K	0.15	8.1K
$117.00	Oct 2	0.72	0.75	$0.74	4.1%	4.9K	0.27	2.5K

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. 427 found (best R:R 0.95, avg 2.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$118.00	Nov 13	$3.59	$3.41	$3.59	67%	0.95	$114.59
$125.00	$130.00	Nov 13	$1.67	$3.33	$1.67	48%	1.99	$126.67
$120.00	$123.00	Nov 13	$1.23	$1.77	$1.23	54%	1.44	$121.23
$107.00	$110.00	Nov 13	$1.85	$1.15	$1.85	72%	0.62	$108.85
$135.00	$137.00	Nov 6	$0.45	$1.55	$0.45	34%	3.44	$135.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$115.00	Oct 2	$0.15	$0.85	$0.15	20%	5.67	$115.85
$115.00	$114.00	Oct 2	$0.11	$0.89	$0.11	15%	8.09	$114.89
$113.00	$112.00	Oct 5	$0.12	$0.88	$0.12	15%	7.33	$112.88
$107.00	$106.00	Oct 12	$0.11	$0.89	$0.11	12%	8.09	$106.89
$104.00	$103.00	Oct 16	$0.11	$0.89	$0.11	12%	8.09	$103.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 0.37, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$123.00	Oct 2	$0.25	$0.25	$0.75	70%	0.33	$122.25
$124.00	$125.00	Oct 2	$0.13	$0.13	$0.87	82%	0.15	$124.13
$123.00	$124.00	Oct 2	$0.18	$0.18	$0.82	76%	0.22	$123.18
$120.00	$121.00	Oct 2	$0.41	$0.41	$0.59	53%	0.69	$120.41
$125.00	$126.00	Oct 5	$0.18	$0.18	$0.82	77%	0.22	$125.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.34	$1.34	$3.66	76%	0.37	$103.66
$119.00	$116.00	Nov 13	$1.60	$1.60	$1.40	56%	1.14	$117.40
$119.00	$115.00	Oct 14	$1.83	$1.83	$2.17	54%	0.84	$117.17
$115.00	$113.00	Nov 13	$0.95	$0.95	$1.05	61%	0.90	$114.05
$107.00	$105.00	Nov 13	$0.70	$0.70	$1.30	72%	0.54	$106.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.82, cheapest $0.78)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$122.00	Oct 2	Oct 5	$0.78	67.2%	52.3%
$118.00	Oct 2	Oct 5	$0.81	65.5%	50.8%
$121.00	Oct 2	Oct 5	$0.84	66.8%	52.1%
$119.00	Oct 2	Oct 5	$0.84	65.2%	50.9%
$120.00	Oct 2	Oct 5	$0.86	66.3%	52.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$122.00	Oct 2	Oct 5	$0.78	67.2%	52.3%
$118.00	Oct 2	Oct 5	$0.80	65.5%	50.8%
$121.00	Oct 2	Oct 5	$0.82	66.8%	52.1%
$119.00	Oct 2	Oct 5	$0.85	65.2%	50.9%
$120.00	Oct 2	Oct 5	$0.84	66.3%	52.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 2.95% of stock, avg 10.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$119.00	Oct 2	$2.08	$1.45	$3.53	$115.47	$122.53	2.95%
$120.00	Oct 2	$1.58	$1.97	$3.55	$116.45	$123.55	2.97%
$118.00	Oct 2	$2.66	$1.05	$3.71	$114.29	$121.71	3.10%
$121.00	Oct 2	$1.17	$2.56	$3.73	$117.27	$124.73	3.12%
$117.00	Oct 2	$3.35	$0.74	$4.09	$112.91	$121.09	3.42%
$122.00	Oct 2	$0.86	$3.25	$4.11	$117.89	$126.11	3.44%
$123.00	Oct 2	$0.61	$4.00	$4.61	$118.39	$127.61	3.86%
$116.00	Oct 2	$4.13	$0.50	$4.63	$111.37	$120.63	3.87%
$119.00	Oct 5	$2.92	$2.30	$5.22	$113.78	$124.22	4.37%
$120.00	Oct 5	$2.44	$2.81	$5.25	$114.75	$125.25	4.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.65% of stock, avg 8.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$124.00	$115.00	Oct 2	$0.43	$0.35	$0.78	$114.22	$124.78
$124.00	$116.00	Oct 2	$0.43	$0.50	$0.93	$115.07	$124.93
$123.00	$115.00	Oct 2	$0.61	$0.35	$0.96	$114.04	$123.96
$123.00	$116.00	Oct 2	$0.61	$0.50	$1.11	$114.89	$124.11
$124.00	$117.00	Oct 2	$0.43	$0.74	$1.17	$115.83	$125.17
$123.00	$117.00	Oct 2	$0.61	$0.74	$1.35	$115.65	$124.35
$122.00	$115.00	Oct 2	$0.86	$0.35	$1.21	$113.79	$123.21
$122.00	$116.00	Oct 2	$0.86	$0.50	$1.36	$114.64	$123.36
$122.00	$117.00	Oct 2	$0.86	$0.74	$1.60	$115.40	$123.60
$124.00	$118.00	Oct 2	$0.43	$1.05	$1.48	$116.52	$125.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 1.22, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
109/110	126/127	Oct 14	$0.55	$0.45	44%	1.22	$109.45	$126.55
111/112	127/128	Oct 16	$0.60	$0.40	38%	1.50	$111.40	$127.60
113/114	126/127	Oct 14	$0.64	$0.36	34%	1.78	$113.36	$126.64
109/110	127/128	Oct 16	$0.55	$0.45	43%	1.22	$109.45	$127.55
115/116	125/126	Oct 9	$0.66	$0.34	31%	1.94	$115.34	$125.66
110/111	127/128	Oct 16	$0.57	$0.43	40%	1.33	$110.43	$127.57
104/105	127/128	Oct 16	$0.45	$0.55	52%	0.82	$104.55	$127.45
109/110	129/130	Oct 14	$0.46	$0.54	51%	0.85	$109.54	$129.46
114/115	125/126	Oct 9	$0.62	$0.38	35%	1.63	$114.38	$125.62
109/110	128/129	Oct 14	$0.48	$0.52	49%	0.92	$109.52	$128.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$121.00	$122.00	$123.00	Oct 2	$0.06	$0.94	15%	15.67
$118.00	$119.00	$120.00	Oct 2	$0.08	$0.92	18%	11.50
$119.00	$120.00	$121.00	Oct 2	$0.09	$0.91	18%	10.11
$115.00	$116.00	$117.00	Oct 2	$0.06	$0.94	12%	15.67
$117.00	$118.00	$119.00	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	$0.07	$0.93	18%	13.29
$121.00	$122.00	$123.00	Oct 2	$0.06	$0.94	15%	15.67
$116.00	$117.00	$118.00	Oct 2	$0.07	$0.93	15%	13.29
$118.00	$119.00	$120.00	Oct 5	$0.06	$0.94	12%	15.67
$119.00	$120.00	$121.00	Oct 5	$0.06	$0.94	12%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-0.21, 156 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Oct 12	-$0.21	$4.79
$135.00	$136.00	1:2	Oct 2	$0.00	$1.00
$126.00	$127.00	1:2	Oct 2	-$0.07	$0.93
$127.00	$128.00	1:2	Oct 2	-$0.06	$0.94
$125.00	$126.00	1:2	Oct 2	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$119.00	$115.00	1:2	Oct 14	-$1.39	$2.61
$105.00	$102.00	1:2	Oct 12	-$0.11	$2.89
$103.00	$100.00	1:2	Oct 14	-$0.17	$2.83
$100.00	$99.00	1:2	Oct 2	$0.00	$1.00
$100.00	$98.00	1:2	Oct 5	-$0.02	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 198 found (best yield 6.48%, avg 2.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Nov 13	$7.75	0.42	8.7%	6.48%	15.21%	2	--
$125.00	Nov 13	$9.40	0.48	4.5%	7.86%	12.41%	1	--
$124.00	Nov 13	$9.80	0.49	3.7%	8.20%	11.91%	3	--
$123.00	Nov 13	$10.20	0.50	2.9%	8.53%	11.41%	12	--
$120.00	Nov 13	$11.40	0.54	0.4%	9.53%	9.90%	5	--
$126.00	Nov 6	$8.25	0.46	5.4%	6.90%	12.29%	--	52
$129.00	Nov 6	$7.25	0.42	7.9%	6.06%	13.96%	--	10
$127.00	Nov 6	$7.90	0.44	6.2%	6.61%	12.83%	23	43
$128.00	Nov 6	$7.55	0.43	7.1%	6.31%	13.37%	23	25
$125.00	Nov 6	$8.60	0.47	4.5%	7.19%	11.74%	77	301

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 234,795

Total Puts 141,431

Put/Call Ratio 0.60

Net Difference 93,364

Prior's Put/Call Breakdown

Total Calls 459,864

Total Puts 171,509

Put/Call Ratio 0.37

Net Difference 288,355

Prior 7-Day Put/Call Summary

Total Calls 4,213,114

Total Puts 2,160,476

Average Put/Call Ratio 0.52

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