INTC - Options Database

INTC

INTEL CORP

$122.62 +2.18%

(10/2 11:00) ◀

Friday, October 2, 2026 (12:00pm)

▶ (10/2 13:00)

◀ 10/2 12:00 ▶

Option Volume

Detail

ℹ

Current (10/02 12:00pm) 576,331

Calls: 346,566 (60%)

Puts: 229,765 (40%)

Prior (10/01) 307,009

Calls: 188,555 (61%)

Puts: 118,454 (39%)

Current vs Prior +87.72%

Calls: +83.80% (Calls)

Puts: +93.97% (Puts)

Prior 7-Day Total 6,139,010

Calls: 4,057,903 (66%)

Puts: 2,081,107 (34%)

Prior 7-Day Average 877,001

Calls: 579,700 (66%)

Puts: 297,301 (34%)

Current vs Prior 7-Day Avg -34.28%

Calls: -40.22%

Puts: -22.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 12:00pm) $205.89M

Calls: $158.91M (77%)

Puts: $46.98M (23%)

Prior (10/01) $119.31M

Calls: $82.38M (69%)

Puts: $36.93M (31%)

Current vs Prior +72.56%

Calls: +92.90%

Puts: +27.19%

Prior 7-Day Total $2.65B

Calls: $1.89B (72%)

Puts: $752.20M (28%)

Prior 7-Day Average $377.98M

Calls: $270.53M (72%)

Puts: $107.46M (28%)

Current vs Prior 7-Day Avg -45.53%

Calls: -41.26%

Puts: -56.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 12:00pm) 0.66

Prior (10/01) 0.63

Current vs Prior +5.53%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +27.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 12:00pm) 6,258,848

Calls: 3,247,523 (52%)

Puts: 3,011,325 (48%)

Prior (10/01) 6,173,791

Calls: 3,212,078 (52%)

Puts: 2,961,713 (48%)

Current vs Prior +1.38%

Prior 7-Day Total 42,158,669

Calls: 21,780,639 (52%)

Puts: 20,378,030 (48%)

Prior 7-Day Average 6,022,667

Calls: 3,111,519 (52%)

Puts: 2,911,147 (48%)

Current vs Prior 7-Day Avg +3.92%

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 1.55% | 3.44%1.55% | 6.77%9.73% | 21.90%

Prior 3.37% | 4.76%3.37% | 7.65%10.42% | 22.79%

Current vs Prior -53.96% | -27.66%-53.96% | -11.50%-6.65% | -3.90%

Prior 7-Day Avg 3.46% | 5.36%4.13% | 8.40%12.19% | 23.87%

Current vs 7-Day Avg -55.28% | -35.77%-62.50% | -19.41%-20.20% | -8.26%

Prior 7-Day Eod 3.37% | 4.76%2.91% | 7.18%9.97% | 20.32%

Current vs 7-Day Eod -53.96% | -27.66%-46.72% | -5.77%-2.38% | +7.78%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.23% | 1.88%

Calls: 3.92% | 2.30%

Puts: 4.55% | 1.46%

Prior 2.00% | 2.71%

Calls: 1.76% | 3.17%

Puts: 2.23% | 2.26%

Current vs Prior +111.50% | -30.63%

Prior 7-Day Avg 4.86% | 4.01%

Calls: 4.86% | 3.72%

Puts: 4.85% | 4.31%

Current vs 7-Day Avg -12.89% | -53.12%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($158.91M) vs puts ($46.98M). Elevated premium activity with dollar volume up 73% vs prior. Above-average activity with volume up 88% vs prior. Bullish P/C ratio of 0.66.

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
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 738 of results (avg 2.7%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 2	21.55	21.65	$21.60	0.5%	38	1.00	811
$102.00	Oct 9	20.75	20.85	$20.80	0.5%	7	1.00	1.7K
$99.00	Oct 16	23.95	24.10	$24.03	0.6%	--	0.96	41
$99.00	Oct 9	23.70	23.85	$23.78	0.6%	9	1.00	453
$99.00	Oct 2	23.55	23.70	$23.63	0.6%	16	1.00	378

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Oct 9	24.40	24.55	$24.48	0.6%	1	0.97	2
$147.00	Oct 2	24.30	24.45	$24.38	0.6%	5	1.00	--
$146.00	Oct 2	23.30	23.45	$23.38	0.6%	5	1.00	10
$145.00	Oct 2	22.30	22.45	$22.38	0.7%	1	1.00	--
$144.00	Oct 9	21.45	21.60	$21.53	0.7%	5	0.95	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 98 found (avg $0.50, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 2	0.07	0.08	$0.08	12.5%	43.2K	0.09	18.9K
$124.00	Oct 2	0.19	0.20	$0.20	5.0%	21.3K	0.22	3.9K
$123.00	Oct 2	0.47	0.50	$0.49	6.1%	12.9K	0.42	3.2K
$131.00	Oct 5	0.13	0.15	$0.14	14.3%	378	0.06	319
$130.00	Oct 5	0.18	0.20	$0.19	10.5%	3.5K	0.08	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 2	0.07	0.08	$0.08	12.5%	8.5K	0.08	9.4K
$121.00	Oct 2	0.17	0.19	$0.18	11.1%	6.2K	0.17	2.3K
$122.00	Oct 2	0.40	0.42	$0.41	4.9%	9.3K	0.34	916
$123.00	Oct 2	0.86	0.90	$0.88	4.5%	10.6K	0.58	1.1K
$115.00	Oct 5	0.12	0.13	$0.13	7.7%	390	0.06	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 410 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 2	23.55	23.70	$23.63	0.6%	16	1.00	378
$100.00	Oct 2	22.55	22.70	$22.63	0.7%	106	1.00	4.6K
$101.00	Oct 2	21.55	21.65	$21.60	0.5%	38	1.00	811
$102.00	Oct 2	20.55	20.70	$20.63	0.7%	23	1.00	398
$103.00	Oct 2	19.55	19.70	$19.63	0.8%	36	1.00	393

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 7	22.30	22.50	$22.40	0.9%	1	1.00	2
$146.00	Oct 2	23.30	23.45	$23.38	0.6%	5	1.00	10
$137.00	Oct 2	14.30	14.45	$14.38	1.0%	1	1.00	--
$138.00	Oct 2	15.30	15.45	$15.38	1.0%	3	1.00	--
$139.00	Oct 2	16.30	16.45	$16.38	0.9%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 861 active (total vol 433.2K, top 43.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 2	0.07	0.08	$0.08	12.5%	43.2K	0.09	18.9K
$124.00	Oct 2	0.19	0.20	$0.20	5.0%	21.3K	0.22	3.9K
$126.00	Oct 2	0.02	0.04	$0.03	66.7%	14.5K	0.04	6.1K
$123.00	Oct 2	0.47	0.50	$0.49	6.1%	12.9K	0.42	3.2K
$122.00	Oct 2	1.00	1.04	$1.02	3.9%	12.3K	0.66	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Oct 2	1.56	1.63	$1.60	4.4%	14.7K	0.78	868
$125.00	Oct 2	2.41	2.53	$2.47	4.9%	11.2K	0.91	5.9K
$123.00	Oct 2	0.86	0.90	$0.88	4.5%	10.6K	0.58	1.1K
$122.00	Oct 2	0.40	0.42	$0.41	4.9%	9.3K	0.34	916
$119.00	Oct 2	0.03	0.04	$0.04	25.0%	8.9K	0.04	3.9K

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. 431 found (best R:R 2.85, avg 2.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$140.00	Nov 13	$1.30	$3.70	$1.30	39%	2.85	$136.30
$140.00	$145.00	Nov 13	$1.07	$3.93	$1.07	34%	3.67	$141.07
$111.00	$115.00	Nov 13	$2.38	$1.62	$2.38	71%	0.68	$113.38
$120.00	$122.00	Nov 13	$0.93	$1.07	$0.93	58%	1.15	$120.93
$118.00	$120.00	Nov 13	$1.00	$1.00	$1.00	61%	1.00	$119.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$110.00	Oct 14	$0.13	$0.87	$0.13	15%	6.69	$110.87
$112.00	$111.00	Oct 12	$0.13	$0.87	$0.13	14%	6.69	$111.87
$115.00	$114.00	Oct 14	$0.23	$0.77	$0.23	25%	3.35	$114.77
$118.00	$117.00	Oct 5	$0.12	$0.88	$0.12	15%	7.33	$117.88
$112.00	$111.00	Oct 9	$0.11	$0.89	$0.11	12%	8.09	$111.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 306 found (best R:R 0.33, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$123.00	$124.00	Oct 2	$0.29	$0.29	$0.71	58%	0.41	$123.29
$124.00	$125.00	Oct 2	$0.12	$0.12	$0.88	78%	0.14	$124.12
$131.00	$132.00	Oct 7	$0.14	$0.14	$0.86	83%	0.16	$131.14
$126.00	$127.00	Oct 12	$0.37	$0.37	$0.63	60%	0.59	$126.37
$123.00	$124.00	Oct 7	$0.46	$0.46	$0.54	50%	0.85	$123.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 13	$1.23	$1.23	$3.77	79%	0.33	$103.77
$105.00	$100.00	Nov 6	$1.11	$1.11	$3.89	80%	0.29	$103.89
$119.00	$116.00	Nov 13	$1.43	$1.43	$1.57	60%	0.91	$117.57
$122.00	$120.00	Nov 13	$1.07	$1.07	$0.93	56%	1.15	$120.93
$115.00	$113.00	Nov 13	$0.85	$0.85	$1.15	66%	0.74	$114.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.16, cheapest $1.14)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$122.00	Oct 2	Oct 5	$1.15	63.1%	40.1%
$123.00	Oct 2	Oct 5	$1.18	62.0%	41.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$122.00	Oct 2	Oct 5	$1.14	63.1%	40.1%
$123.00	Oct 2	Oct 5	$1.17	62.0%	41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 1.12% of stock, avg 10.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$123.00	Oct 2	$0.49	$0.88	$1.37	$121.63	$124.37	1.12%
$122.00	Oct 2	$1.02	$0.41	$1.43	$120.57	$123.43	1.17%
$124.00	Oct 2	$0.20	$1.60	$1.80	$122.20	$125.80	1.47%
$121.00	Oct 2	$1.78	$0.18	$1.96	$119.04	$122.96	1.60%
$125.00	Oct 2	$0.08	$2.47	$2.55	$122.45	$127.55	2.08%
$120.00	Oct 2	$2.68	$0.08	$2.76	$117.24	$122.76	2.25%
$126.00	Oct 2	$0.03	$3.43	$3.46	$122.54	$129.46	2.82%
$119.00	Oct 2	$3.63	$0.04	$3.67	$115.33	$122.67	2.99%
$122.00	Oct 5	$2.17	$1.55	$3.72	$118.28	$125.72	3.03%
$123.00	Oct 5	$1.67	$2.05	$3.72	$119.28	$126.72	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.13% of stock, avg 8.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$125.00	$120.00	Oct 2	$0.08	$0.08	$0.16	$119.84	$125.16
$125.00	$121.00	Oct 2	$0.08	$0.18	$0.26	$120.74	$125.26
$124.00	$120.00	Oct 2	$0.20	$0.08	$0.28	$119.72	$124.28
$124.00	$121.00	Oct 2	$0.20	$0.18	$0.38	$120.62	$124.38
$125.00	$122.00	Oct 2	$0.08	$0.41	$0.49	$121.51	$125.49
$124.00	$122.00	Oct 2	$0.20	$0.41	$0.61	$121.39	$124.61
$123.00	$120.00	Oct 2	$0.49	$0.08	$0.57	$119.43	$123.57
$123.00	$121.00	Oct 2	$0.49	$0.18	$0.67	$120.33	$123.67
$127.00	$118.00	Oct 5	$0.51	$0.39	$0.90	$117.10	$127.90
$123.00	$122.00	Oct 2	$0.49	$0.41	$0.90	$121.10	$123.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 0.35, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
113/114	131/132	Oct 7	$0.26	$0.74	71%	0.35	$113.74	$131.26
118/119	131/132	Oct 7	$0.44	$0.56	53%	0.79	$118.56	$131.44
118/119	132/133	Oct 12	$0.54	$0.46	43%	1.17	$118.46	$132.54
116/117	132/133	Oct 9	$0.43	$0.57	54%	0.75	$116.57	$132.43
118/119	132/133	Oct 9	$0.50	$0.50	46%	1.00	$118.50	$132.50
117/118	131/132	Oct 7	$0.39	$0.61	57%	0.64	$117.61	$131.39
117/118	132/133	Oct 9	$0.46	$0.54	50%	0.85	$117.54	$132.46
114/115	132/133	Oct 16	$0.52	$0.48	44%	1.08	$114.48	$132.52
115/116	132/133	Oct 9	$0.39	$0.61	57%	0.64	$115.61	$132.39
115/116	131/132	Oct 7	$0.31	$0.69	65%	0.45	$115.69	$131.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 5.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Nov 13	$0.23	$4.77	10%	20.74
$122.00	$123.00	$124.00	Oct 2	$0.24	$0.76	44%	3.17
$123.00	$124.00	$125.00	Oct 2	$0.17	$0.83	33%	4.88
$124.00	$125.00	$126.00	Oct 2	$0.07	$0.93	18%	13.29
$121.00	$122.00	$123.00	Oct 2	$0.23	$0.77	40%	3.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$123.00	$124.00	$125.00	Oct 2	$0.15	$0.85	33%	5.67
$122.00	$123.00	$124.00	Oct 2	$0.25	$0.75	44%	3.00
$120.00	$121.00	$122.00	Oct 2	$0.13	$0.87	26%	6.69
$125.00	$126.00	$127.00	Oct 5	$0.05	$0.95	12%	19.00
$119.00	$120.00	$121.00	Oct 2	$0.06	$0.94	13%	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. 159 found (best net $-3.63, 156 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$121.00	$122.00	1:2	Oct 2	-$0.26	$0.74
$141.00	$145.00	1:2	Oct 14	-$0.25	$3.75
$120.00	$121.00	1:2	Oct 2	-$0.88	$0.12
$127.00	$128.00	1:2	Oct 2	$0.00	$1.00
$144.00	$145.00	1:2	Oct 5	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$146.00	$135.00	1:2	Oct 14	-$3.63	$7.37
$124.00	$123.00	1:2	Oct 2	-$0.16	$0.84
$125.00	$124.00	1:2	Oct 2	-$0.73	$0.27
$104.00	$101.00	1:2	Oct 14	-$0.07	$2.93
$120.00	$119.00	1:2	Oct 2	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 201 found (best yield 6.32%, avg 2.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$133.00	Nov 13	$7.75	0.42	8.5%	6.32%	14.79%	15	3
$129.00	Nov 13	$9.10	0.47	5.2%	7.42%	12.62%	4	--
$131.00	Nov 13	$8.40	0.44	6.8%	6.85%	13.68%	27	--
$132.00	Nov 13	$8.05	0.43	7.7%	6.56%	14.21%	6	--
$130.00	Nov 13	$8.75	0.45	6.0%	7.14%	13.15%	38	1
$128.00	Nov 13	$9.45	0.48	4.4%	7.71%	12.09%	26	--
$134.00	Nov 13	$7.45	0.40	9.3%	6.08%	15.36%	3	--
$135.00	Nov 13	$7.15	0.39	10.1%	5.83%	15.93%	7	--
$127.00	Nov 13	$9.80	0.49	3.6%	7.99%	11.56%	17	--
$126.00	Nov 13	$10.20	0.50	2.8%	8.32%	11.07%	132	--

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 346,566

Total Puts 229,765

Put/Call Ratio 0.66

Net Difference 116,801

Prior's Put/Call Breakdown

Total Calls 188,555

Total Puts 118,454

Put/Call Ratio 0.63

Net Difference 70,101

Prior 7-Day Put/Call Summary

Total Calls 4,057,903

Total Puts 2,081,107

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