INTC - Options Database

INTC

INTEL CORP

$117.08 -1.89%

(10/5 10:00) ◀

Monday, October 5, 2026 (11:00am)

▶ (10/5 12:00)

◀ 10/5 11:00 ▶

Option Volume

Detail

ℹ

Current (10/05 11:00am) 371,896

Calls: 218,955 (59%)

Puts: 152,941 (41%)

Prior (10/02) 420,144

Calls: 264,654 (63%)

Puts: 155,490 (37%)

Current vs Prior -11.48%

Calls: -17.27% (Calls)

Puts: -1.64% (Puts)

Prior 7-Day Total 6,331,100

Calls: 4,119,702 (65%)

Puts: 2,211,398 (35%)

Prior 7-Day Average 904,442

Calls: 588,528 (65%)

Puts: 315,914 (35%)

Current vs Prior 7-Day Avg -58.88%

Calls: -62.80%

Puts: -51.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:00am) $120.29M

Calls: $79.98M (66%)

Puts: $40.30M (34%)

Prior (10/02) $165.35M

Calls: $132.37M (80%)

Puts: $32.98M (20%)

Current vs Prior -27.25%

Calls: -39.57%

Puts: +22.19%

Prior 7-Day Total $2.70B

Calls: $1.87B (69%)

Puts: $828.02M (31%)

Prior 7-Day Average $385.83M

Calls: $267.54M (69%)

Puts: $118.29M (31%)

Current vs Prior 7-Day Avg -68.82%

Calls: -70.10%

Puts: -65.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:00am) 0.70

Prior (10/02) 0.59

Current vs Prior +18.89%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +28.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 11:00am) 6,013,953

Calls: 3,112,440 (52%)

Puts: 2,901,513 (48%)

Prior (10/02) 6,258,848

Calls: 3,247,523 (52%)

Puts: 3,011,325 (48%)

Current vs Prior -3.91%

Prior 7-Day Total 42,469,285

Calls: 21,963,400 (52%)

Puts: 20,505,885 (48%)

Prior 7-Day Average 6,067,040

Calls: 3,137,628 (52%)

Puts: 2,929,412 (48%)

Current vs Prior 7-Day Avg -0.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/05) | Next (10/07)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.67% | 4.15%5.64% | 8.63%8.63% | 20.70%

Prior 3.44% | 5.33%0.91% | 6.69%9.51% | 21.27%

Current vs Prior -51.39% | -22.12%+522.83% | +29.00%-9.30% | -2.70%

Prior 7-Day Avg 3.26% | 5.28%3.56% | 8.10%11.42% | 23.37%

Current vs 7-Day Avg -48.63% | -21.43%+58.18% | +6.57%-24.46% | -11.45%

Prior 7-Day Eod 3.44% | 5.33%0.91% | 6.69%9.51% | 21.27%

Current vs 7-Day Eod -51.39% | -22.12%+522.83% | +29.00%-9.30% | -2.70%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.72% | 2.91%

Calls: 4.23% | 3.17%

Puts: 3.20% | 2.64%

Prior 5.66% | 4.72%

Calls: 6.67% | 4.87%

Puts: 4.65% | 4.57%

Current vs Prior -34.28% | -38.35%

Prior 7-Day Avg 4.22% | 3.99%

Calls: 4.34% | 3.83%

Puts: 4.09% | 4.14%

Current vs 7-Day Avg -11.79% | -26.99%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($79.98M). Bullish P/C ratio of 0.70.

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
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 693 of results (avg 2.6%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 16	20.40	20.50	$20.45	0.5%	5	0.96	9
$94.00	Oct 23	23.75	23.90	$23.83	0.6%	1	0.94	92
$94.00	Oct 16	23.30	23.45	$23.38	0.6%	8	0.97	11
$94.00	Oct 9	23.10	23.25	$23.18	0.6%	5	0.99	44
$94.00	Oct 7	23.05	23.20	$23.13	0.6%	2	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 5	22.85	23.00	$22.93	0.7%	19	1.00	13
$140.00	Oct 7	22.85	23.00	$22.93	0.7%	3	1.00	50
$140.00	Oct 9	22.85	23.00	$22.93	0.7%	8	1.00	46
$139.00	Oct 7	21.85	22.00	$21.93	0.7%	2	1.00	51
$139.00	Oct 9	21.85	22.00	$21.93	0.7%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 108 found (avg $0.45, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 5	0.05	0.06	$0.06	16.7%	11.0K	0.07	3.6K
$119.00	Oct 5	0.13	0.14	$0.14	7.1%	7.3K	0.15	741
$118.00	Oct 5	0.31	0.33	$0.32	6.3%	12.1K	0.29	383
$117.00	Oct 5	0.69	0.72	$0.71	4.2%	15.5K	0.52	556
$128.00	Oct 7	0.10	0.12	$0.11	18.2%	87	0.04	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 5	0.11	0.12	$0.12	8.3%	11.8K	0.13	2.5K
$114.00	Oct 5	0.05	0.06	$0.06	16.7%	5.0K	0.06	2.0K
$116.00	Oct 5	0.27	0.28	$0.28	3.6%	15.3K	0.26	1.1K
$117.00	Oct 5	0.62	0.65	$0.64	4.7%	16.2K	0.48	2.8K
$109.00	Oct 7	0.17	0.19	$0.18	11.1%	175	0.07	88

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 384 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 5	23.00	23.15	$23.08	0.6%	2	1.00	7
$95.00	Oct 5	22.00	22.15	$22.08	0.7%	20	1.00	14
$96.00	Oct 5	21.00	21.15	$21.08	0.7%	6	1.00	22
$97.00	Oct 5	20.00	20.15	$20.08	0.7%	3	1.00	7
$98.00	Oct 5	19.00	19.15	$19.08	0.8%	1	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 7	12.90	13.05	$12.98	1.2%	1	1.00	41
$131.00	Oct 7	13.90	14.05	$13.98	1.1%	2	1.00	51
$132.00	Oct 7	14.85	15.00	$14.93	1.0%	1	1.00	12
$133.00	Oct 7	15.85	16.00	$15.93	0.9%	2	1.00	1
$134.00	Oct 7	16.85	17.00	$16.93	0.9%	2	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 759 active (total vol 306.4K, top 27.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 5	0.02	0.03	$0.03	33.3%	27.9K	0.03	1.8K
$117.00	Oct 5	0.69	0.72	$0.71	4.2%	15.5K	0.52	556
$118.00	Oct 5	0.31	0.33	$0.32	6.3%	12.1K	0.29	383
$120.00	Oct 5	0.05	0.06	$0.06	16.7%	11.0K	0.07	3.6K
$116.00	Oct 5	1.32	1.37	$1.35	3.7%	8.6K	0.74	402

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Oct 5	0.62	0.65	$0.64	4.7%	16.2K	0.48	2.8K
$116.00	Oct 5	0.27	0.28	$0.28	3.6%	15.3K	0.26	1.1K
$115.00	Oct 5	0.11	0.12	$0.12	8.3%	11.8K	0.13	2.5K
$117.00	Oct 7	2.06	2.13	$2.09	3.3%	5.7K	0.48	1.4K
$114.00	Oct 5	0.05	0.06	$0.06	16.7%	5.0K	0.06	2.0K

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. 371 found (best R:R 4.26, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$140.00	Nov 13	$0.95	$4.05	$0.95	30%	4.26	$135.95
$111.00	$114.00	Nov 13	$1.57	$1.43	$1.57	64%	0.91	$112.57
$133.00	$135.00	Nov 13	$0.45	$1.55	$0.45	33%	3.44	$133.45
$137.00	$139.00	Nov 6	$0.35	$1.65	$0.35	26%	4.71	$137.35
$114.00	$115.00	Nov 13	$0.45	$0.55	$0.45	59%	1.22	$114.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$117.00	Oct 5	$0.61	$0.39	$0.61	70%	0.64	$117.39
$108.00	$107.00	Oct 12	$0.10	$0.90	$0.10	13%	9.00	$107.90
$112.00	$111.00	Oct 7	$0.13	$0.87	$0.13	16%	6.69	$111.87
$109.00	$108.00	Oct 9	$0.11	$0.89	$0.11	13%	8.09	$108.89
$107.00	$106.00	Oct 14	$0.13	$0.87	$0.13	14%	6.69	$106.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 0.44, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$119.00	Oct 5	$0.18	$0.18	$0.82	70%	0.22	$118.18
$119.00	$120.00	Oct 7	$0.32	$0.32	$0.68	63%	0.47	$119.32
$123.00	$124.00	Oct 7	$0.12	$0.12	$0.88	84%	0.14	$123.12
$121.00	$122.00	Oct 7	$0.20	$0.20	$0.80	75%	0.25	$121.20
$122.00	$123.00	Oct 7	$0.15	$0.15	$0.85	80%	0.18	$122.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 13	$1.52	$1.52	$3.48	73%	0.44	$103.48
$105.00	$100.00	Nov 6	$1.39	$1.39	$3.61	74%	0.39	$103.61
$100.00	$95.00	Nov 13	$1.05	$1.05	$3.95	80%	0.27	$98.95
$100.00	$95.00	Nov 6	$0.97	$0.97	$4.03	82%	0.24	$99.03
$110.00	$108.00	Nov 13	$0.80	$0.80	$1.20	66%	0.67	$109.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.48, cheapest $1.45)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$117.00	Oct 5	Oct 7	$1.50	57.9%	58.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$117.00	Oct 5	Oct 7	$1.45	57.9%	58.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 1.15% of stock, avg 10.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$117.00	Oct 5	$0.71	$0.64	$1.35	$115.65	$118.35	1.15%
$118.00	Oct 5	$0.32	$1.25	$1.57	$116.43	$119.57	1.34%
$116.00	Oct 5	$1.35	$0.28	$1.63	$114.37	$117.63	1.39%
$119.00	Oct 5	$0.14	$2.05	$2.19	$116.81	$121.19	1.87%
$115.00	Oct 5	$2.20	$0.12	$2.32	$112.68	$117.32	1.98%
$120.00	Oct 5	$0.06	$3.00	$3.06	$116.94	$123.06	2.61%
$114.00	Oct 5	$3.13	$0.06	$3.19	$110.81	$117.19	2.72%
$121.00	Oct 5	$0.03	$3.95	$3.98	$117.02	$124.98	3.40%
$113.00	Oct 5	$4.08	$0.04	$4.12	$108.88	$117.12	3.52%
$117.00	Oct 7	$2.21	$2.09	$4.30	$112.70	$121.30	3.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.10% of stock, avg 7.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$120.00	$114.00	Oct 5	$0.06	$0.06	$0.12	$113.88	$120.12
$120.00	$115.00	Oct 5	$0.06	$0.12	$0.18	$114.82	$120.18
$119.00	$114.00	Oct 5	$0.14	$0.06	$0.20	$113.80	$119.20
$119.00	$115.00	Oct 5	$0.14	$0.12	$0.26	$114.74	$119.26
$120.00	$116.00	Oct 5	$0.06	$0.28	$0.34	$115.66	$120.34
$119.00	$116.00	Oct 5	$0.14	$0.28	$0.42	$115.58	$119.42
$118.00	$114.00	Oct 5	$0.32	$0.06	$0.38	$113.62	$118.38
$118.00	$115.00	Oct 5	$0.32	$0.12	$0.44	$114.56	$118.44
$118.00	$116.00	Oct 5	$0.32	$0.28	$0.60	$115.40	$118.60
$118.00	$117.00	Oct 5	$0.32	$0.64	$0.96	$116.04	$118.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 1.13, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
111/112	126/127	Oct 14	$0.53	$0.47	48%	1.13	$111.47	$126.53
111/112	122/123	Oct 14	$0.63	$0.37	37%	1.70	$111.37	$122.63
111/112	124/125	Oct 14	$0.56	$0.44	43%	1.27	$111.44	$124.56
111/112	125/126	Oct 14	$0.53	$0.47	45%	1.13	$111.47	$125.53
111/112	127/128	Oct 14	$0.48	$0.52	50%	0.92	$111.52	$127.48
111/112	123/124	Oct 14	$0.58	$0.42	40%	1.38	$111.42	$123.58
111/112	127/128	Oct 16	$0.53	$0.47	45%	1.13	$111.47	$127.53
105/106	126/127	Oct 23	$0.55	$0.45	43%	1.22	$105.45	$126.55
108/109	126/127	Oct 14	$0.39	$0.61	58%	0.64	$108.61	$126.39
111/112	124/125	Oct 16	$0.59	$0.41	38%	1.44	$111.41	$124.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$114.00	$115.00	$116.00	Oct 5	$0.08	$0.92	20%	11.50
$116.00	$117.00	$118.00	Oct 5	$0.25	$0.75	44%	3.00
$118.00	$119.00	$120.00	Oct 5	$0.10	$0.90	23%	9.00
$118.00	$119.00	$120.00	Oct 7	$0.05	$0.95	13%	19.00
$116.00	$117.00	$118.00	Oct 7	$0.06	$0.94	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$122.00	$124.00	Oct 14	$0.10	$1.90	13%	19.00
$117.00	$118.00	$119.00	Oct 5	$0.19	$0.81	37%	4.26
$116.00	$117.00	$118.00	Oct 5	$0.25	$0.75	44%	3.00
$115.00	$116.00	$117.00	Oct 5	$0.20	$0.80	36%	4.00
$114.00	$115.00	$116.00	Oct 5	$0.10	$0.90	20%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-3.35, 159 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$116.00	$117.00	1:2	Oct 5	-$0.07	$0.93
$115.00	$116.00	1:2	Oct 5	-$0.50	$0.50
$120.00	$121.00	1:2	Oct 5	$0.00	$1.00
$122.00	$123.00	1:2	Oct 5	$0.00	$1.00
$138.00	$140.00	1:2	Oct 12	-$0.07	$1.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$132.00	$125.00	1:2	Oct 14	-$3.35	$3.65
$119.00	$118.00	1:2	Oct 5	-$0.45	$0.55
$104.00	$101.00	1:2	Oct 14	-$0.05	$2.95
$100.00	$95.00	1:2	Nov 6	-$0.55	$4.45
$115.00	$114.00	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. 175 found (best yield 6.75%, avg 2.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$123.00	Nov 13	$7.90	0.46	5.1%	6.75%	11.80%	7	18
$125.00	Nov 13	$7.20	0.43	6.8%	6.15%	12.91%	12	50
$124.00	Nov 13	$7.55	0.44	5.9%	6.45%	12.36%	4	21
$127.00	Nov 13	$6.60	0.40	8.5%	5.64%	14.11%	--	18
$122.00	Nov 13	$8.25	0.47	4.2%	7.05%	11.25%	1	7
$128.00	Nov 13	$6.30	0.39	9.3%	5.38%	14.71%	--	31
$126.00	Nov 13	$6.90	0.41	7.6%	5.89%	13.51%	6	114
$121.00	Nov 13	$8.65	0.48	3.4%	7.39%	10.74%	1	12
$129.00	Nov 13	$6.00	0.38	10.2%	5.12%	15.31%	--	13
$120.00	Nov 13	$9.05	0.50	2.5%	7.73%	10.22%	29	19

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 218,955

Total Puts 152,941

Put/Call Ratio 0.70

Net Difference 66,014

Prior's Put/Call Breakdown

Total Calls 264,654

Total Puts 155,490

Put/Call Ratio 0.59

Net Difference 109,164

Prior 7-Day Put/Call Summary

Total Calls 4,119,702

Total Puts 2,211,398

Average Put/Call Ratio 0.54

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