INTC - Options Database

INTC

INTEL CORP

$120.94 +0.59%

(10/1 13:00) ◀

Thursday, October 1, 2026 (2:00pm)

▶ (10/1 15:00)

◀ 10/1 14:00 ▶

Option Volume

Detail

ℹ

Current (10/01 2:00pm) 470,968

Calls: 296,838 (63%)

Puts: 174,130 (37%)

Prior (09/30) 708,706

Calls: 511,936 (72%)

Puts: 196,770 (28%)

Current vs Prior -33.55%

Calls: -42.02% (Calls)

Puts: -11.51% (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 -48.27%

Calls: -50.68%

Puts: -43.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 2:00pm) $178.29M

Calls: $133.58M (75%)

Puts: $44.71M (25%)

Prior (09/30) $185.54M

Calls: $145.72M (79%)

Puts: $39.82M (21%)

Current vs Prior -3.90%

Calls: -8.33%

Puts: +12.30%

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 -60.03%

Calls: -59.71%

Puts: -60.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 2:00pm) 0.59

Prior (09/30) 0.38

Current vs Prior +52.62%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +13.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 2:00pm) 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 3.34% | 4.83%3.34% | 7.80%10.51% | 22.78%

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

Current vs Prior -33.83% | -21.54%-33.83% | -10.72%-6.61% | -3.60%

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

Current vs 7-Day Avg -2.92% | -12.31%-25.43% | -10.04%-18.56% | -5.90%

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

Current vs 7-Day Eod -33.83% | -21.54%-33.83% | -10.72%-6.61% | -3.60%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.02% | 4.83%

Calls: 1.75% | 6.25%

Puts: 2.29% | 3.41%

Prior 2.79% | 6.72%

Calls: 2.44% | 5.56%

Puts: 3.13% | 7.89%

Current vs Prior -27.60% | -28.12%

Prior 7-Day Avg 5.18% | 4.13%

Calls: 5.13% | 3.64%

Puts: 5.23% | 4.62%

Current vs 7-Day Avg -61.03% | +16.99%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($133.58M). Bullish P/C ratio of 0.59. P/C ratio rising 53% - 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
14:00	BULLISH	BULLISH	BULLISH
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 663 of results (avg 3.7%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 2	21.95	22.10	$22.03	0.7%	17	1.00	367
$97.00	Oct 16	24.35	24.55	$24.45	0.8%	1	0.96	9
$97.00	Oct 9	24.05	24.25	$24.15	0.8%	7	0.98	133
$97.00	Oct 5	23.95	24.15	$24.05	0.8%	2	0.99	7
$103.00	Oct 2	17.95	18.10	$18.02	0.8%	38	0.99	411

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	24.60	24.80	$24.70	0.8%	1	0.88	661
$145.00	Oct 2	23.95	24.15	$24.05	0.8%	1	1.00	2
$144.00	Oct 16	23.65	23.85	$23.75	0.8%	2	0.87	4
$144.00	Oct 9	23.10	23.30	$23.20	0.9%	1	0.93	2
$144.00	Oct 2	22.95	23.15	$23.05	0.9%	2	1.00	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.51, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Oct 2	0.05	0.06	$0.06	16.7%	2.3K	0.03	5.8K
$128.00	Oct 2	0.17	0.20	$0.19	15.8%	2.6K	0.09	20.5K
$127.00	Oct 2	0.24	0.28	$0.26	15.4%	5.3K	0.12	3.6K
$126.00	Oct 2	0.35	0.39	$0.37	10.8%	4.2K	0.16	6.2K
$125.00	Oct 2	0.51	0.53	$0.52	3.8%	18.1K	0.21	15.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 2	0.11	0.13	$0.12	16.7%	2.7K	0.06	2.4K
$115.00	Oct 2	0.17	0.19	$0.18	11.1%	6.3K	0.08	8.1K
$116.00	Oct 2	0.26	0.28	$0.27	7.4%	3.7K	0.12	3.7K
$111.00	Oct 2	0.05	0.06	$0.06	16.7%	1.4K	0.03	2.8K
$117.00	Oct 2	0.39	0.43	$0.41	9.8%	6.2K	0.17	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 372 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 2	23.90	24.10	$24.00	0.8%	5	1.00	460
$98.00	Oct 2	22.90	23.10	$23.00	0.9%	4	1.00	340
$99.00	Oct 2	21.95	22.10	$22.03	0.7%	17	1.00	367
$100.00	Oct 2	20.90	21.10	$21.00	1.0%	35	0.99	4.6K
$102.00	Oct 2	18.90	19.10	$19.00	1.1%	52	0.99	395

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Oct 2	9.95	10.15	$10.05	2.0%	25	1.00	66
$132.00	Oct 2	10.95	11.15	$11.05	1.8%	70	1.00	78
$133.00	Oct 2	11.95	12.10	$12.02	1.2%	6	1.00	142
$134.00	Oct 2	12.95	13.15	$13.05	1.5%	44	1.00	99
$135.00	Oct 2	13.95	14.15	$14.05	1.4%	9	1.00	132

Most actively traded options today. High liquidity = easy entry/exit. 786 active (total vol 371.0K, top 27.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 2	2.27	2.31	$2.29	1.7%	27.3K	0.61	10.5K
$125.00	Oct 2	0.51	0.53	$0.52	3.8%	18.1K	0.21	15.5K
$122.00	Oct 2	1.31	1.36	$1.34	3.7%	12.8K	0.43	3.3K
$119.00	Oct 2	2.87	2.98	$2.93	3.8%	11.9K	0.69	2.2K
$121.00	Oct 2	1.74	1.78	$1.76	2.3%	11.1K	0.52	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Oct 2	0.88	0.92	$0.90	4.4%	16.6K	0.31	2.9K
$118.00	Oct 2	0.59	0.64	$0.62	8.1%	15.3K	0.23	3.1K
$120.00	Oct 2	1.26	1.30	$1.28	3.1%	11.2K	0.39	4.9K
$121.00	Oct 2	1.73	1.77	$1.75	2.3%	9.7K	0.48	985
$115.00	Oct 2	0.17	0.19	$0.18	11.1%	6.3K	0.08	8.1K

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. 444 found (best R:R 0.86, avg 2.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$118.00	Nov 13	$3.77	$3.23	$3.77	69%	0.86	$114.77
$125.00	$130.00	Nov 13	$1.75	$3.25	$1.75	50%	1.86	$126.75
$107.00	$110.00	Nov 13	$1.85	$1.15	$1.85	74%	0.62	$108.85
$137.00	$139.00	Nov 6	$0.42	$1.58	$0.42	35%	3.76	$137.42
$135.00	$137.00	Nov 6	$0.53	$1.47	$0.53	37%	2.77	$135.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$103.00	Oct 23	$0.14	$0.86	$0.14	17%	6.14	$103.86
$108.00	$107.00	Oct 23	$0.21	$0.79	$0.21	22%	3.76	$107.79
$111.00	$110.00	Oct 7	$0.10	$0.90	$0.10	12%	9.00	$110.90
$111.00	$110.00	Oct 9	$0.14	$0.86	$0.14	16%	6.14	$110.86
$105.00	$104.00	Oct 16	$0.11	$0.89	$0.11	12%	8.09	$104.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 313 found (best R:R 0.36, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$127.00	$128.00	Oct 14	$0.37	$0.37	$0.63	63%	0.59	$127.37
$143.00	$144.00	Oct 30	$0.25	$0.25	$0.75	74%	0.33	$143.25
$139.00	$140.00	Oct 23	$0.25	$0.25	$0.75	74%	0.33	$139.25
$124.00	$125.00	Oct 23	$0.47	$0.47	$0.53	51%	0.89	$124.47
$124.00	$125.00	Oct 2	$0.21	$0.21	$0.79	73%	0.27	$124.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.32	$1.32	$3.68	78%	0.36	$103.68
$119.00	$116.00	Nov 13	$1.50	$1.50	$1.50	58%	1.00	$117.50
$119.00	$115.00	Oct 14	$1.64	$1.64	$2.36	59%	0.69	$117.36
$107.00	$105.00	Nov 13	$0.64	$0.64	$1.36	74%	0.47	$106.36
$116.00	$115.00	Nov 13	$0.53	$0.53	$0.47	62%	1.13	$115.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.88, cheapest $0.81)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$123.00	Oct 2	Oct 5	$0.86	68.0%	53.2%
$122.00	Oct 2	Oct 5	$0.92	67.4%	53.2%
$121.00	Oct 2	Oct 5	$0.94	65.6%	51.5%
$119.00	Oct 2	Oct 5	$0.87	65.5%	51.5%
$120.00	Oct 2	Oct 5	$0.91	65.6%	51.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$123.00	Oct 2	Oct 5	$0.81	68.0%	53.2%
$122.00	Oct 2	Oct 5	$0.85	67.4%	53.3%
$121.00	Oct 2	Oct 5	$0.89	65.6%	51.5%
$119.00	Oct 2	Oct 5	$0.83	65.5%	51.5%
$120.00	Oct 2	Oct 5	$0.89	65.6%	51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 2.90% of stock, avg 11.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$121.00	Oct 2	$1.76	$1.75	$3.51	$117.49	$124.51	2.90%
$120.00	Oct 2	$2.29	$1.28	$3.57	$116.43	$123.57	2.95%
$122.00	Oct 2	$1.34	$2.33	$3.67	$118.33	$125.67	3.03%
$119.00	Oct 2	$2.93	$0.90	$3.83	$115.17	$122.83	3.17%
$123.00	Oct 2	$0.99	$2.99	$3.98	$119.02	$126.98	3.29%
$118.00	Oct 2	$3.63	$0.62	$4.25	$113.75	$122.25	3.51%
$124.00	Oct 2	$0.73	$3.68	$4.41	$119.59	$128.41	3.65%
$117.00	Oct 2	$4.43	$0.41	$4.84	$112.16	$121.84	4.00%
$125.00	Oct 2	$0.52	$4.47	$4.99	$120.01	$129.99	4.13%
$121.00	Oct 5	$2.70	$2.64	$5.34	$115.66	$126.34	4.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 255 found (cheapest 0.64% of stock, avg 8.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$126.00	$117.00	Oct 2	$0.37	$0.41	$0.78	$116.22	$126.78
$125.00	$117.00	Oct 2	$0.52	$0.41	$0.93	$116.07	$125.93
$126.00	$118.00	Oct 2	$0.37	$0.62	$0.99	$117.01	$126.99
$125.00	$118.00	Oct 2	$0.52	$0.62	$1.14	$116.86	$126.14
$124.00	$117.00	Oct 2	$0.73	$0.41	$1.14	$115.86	$125.14
$124.00	$118.00	Oct 2	$0.73	$0.62	$1.35	$116.65	$125.35
$126.00	$119.00	Oct 2	$0.37	$0.90	$1.27	$117.73	$127.27
$125.00	$119.00	Oct 2	$0.52	$0.90	$1.42	$117.58	$126.42
$124.00	$119.00	Oct 2	$0.73	$0.90	$1.63	$117.37	$125.63
$123.00	$117.00	Oct 2	$0.99	$0.41	$1.40	$115.60	$124.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 1.44, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
115/116	128/129	Oct 9	$0.59	$0.41	40%	1.44	$115.41	$128.59
115/116	130/131	Oct 9	$0.53	$0.47	45%	1.13	$115.47	$130.53
113/114	129/130	Oct 12	$0.52	$0.48	45%	1.08	$113.48	$129.52
114/115	129/130	Oct 12	$0.55	$0.45	42%	1.22	$114.45	$129.55
115/116	129/130	Oct 12	$0.58	$0.42	39%	1.38	$115.42	$129.58
116/117	128/129	Oct 5	$0.41	$0.59	56%	0.69	$116.59	$128.41
113/114	128/129	Oct 9	$0.51	$0.49	46%	1.04	$113.49	$128.51
115/116	127/128	Oct 9	$0.60	$0.40	37%	1.50	$115.40	$127.60
110/111	129/130	Oct 12	$0.44	$0.56	53%	0.79	$110.56	$129.44
111/112	128/129	Oct 9	$0.45	$0.55	52%	0.82	$111.55	$128.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 41.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$132.00	$135.00	$138.00	Oct 12	$0.07	$2.93	10%	41.86
$118.00	$119.00	$120.00	Oct 2	$0.06	$0.94	16%	15.67
$121.00	$122.00	$123.00	Oct 2	$0.07	$0.93	17%	13.29
$123.00	$124.00	$125.00	Oct 2	$0.05	$0.95	14%	19.00
$120.00	$121.00	$122.00	Oct 5	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 23	$0.26	$4.74	11%	18.23
$121.00	$122.00	$123.00	Oct 2	$0.08	$0.92	17%	11.50
$119.00	$120.00	$121.00	Oct 2	$0.09	$0.91	18%	10.11
$122.00	$123.00	$124.00	Oct 5	$0.05	$0.95	11%	19.00
$117.00	$118.00	$119.00	Oct 2	$0.07	$0.93	14%	13.29

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 $-0.71, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$141.00	$145.00	1:2	Oct 14	-$0.36	$3.64
$142.00	$145.00	1:2	Oct 7	-$0.08	$2.92
$135.00	$136.00	1:2	Oct 2	$0.00	$1.00
$143.00	$144.00	1:2	Oct 2	$0.00	$1.00
$128.00	$129.00	1:2	Oct 2	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$130.00	1:2	Oct 7	-$0.71	$9.29
$119.00	$115.00	1:2	Oct 14	-$1.12	$2.88
$105.00	$102.00	1:2	Oct 12	-$0.04	$2.96
$103.00	$100.00	1:2	Oct 14	-$0.04	$2.96
$105.00	$104.00	1:2	Oct 5	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 208 found (best yield 6.95%, avg 2.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Nov 13	$8.40	0.44	7.5%	6.95%	14.44%	2	--
$125.00	Nov 13	$10.15	0.50	3.4%	8.39%	11.75%	3	--
$124.00	Nov 13	$10.55	0.52	2.5%	8.72%	11.25%	3	--
$123.00	Nov 13	$10.95	0.53	1.7%	9.05%	10.76%	12	--
$122.00	Nov 13	$11.35	0.54	0.9%	9.38%	10.26%	2	--
$121.00	Nov 13	$11.80	0.55	0.1%	9.76%	9.81%	8	--
$131.00	Nov 6	$7.35	0.42	8.3%	6.08%	14.40%	11	26
$130.00	Nov 6	$7.60	0.43	7.5%	6.28%	13.78%	207	241
$127.00	Nov 6	$8.65	0.47	5.0%	7.15%	12.16%	25	43
$129.00	Nov 6	$7.95	0.44	6.7%	6.57%	13.24%	--	10

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 296,838

Total Puts 174,130

Put/Call Ratio 0.59

Net Difference 122,708

Prior's Put/Call Breakdown

Total Calls 511,936

Total Puts 196,770

Put/Call Ratio 0.38

Net Difference 315,166

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