INTC - Options Database

INTC

INTEL CORP

$117.36 -1.65%

(10/5 11:00) ◀

Monday, October 5, 2026 (12:00pm)

▶ (10/5 13:00)

◀ 10/5 12:00 ▶

Option Volume

Detail

ℹ

Current (10/05 12:00pm) 470,879

Calls: 265,485 (56%)

Puts: 205,394 (44%)

Prior (10/02) 576,331

Calls: 346,566 (60%)

Puts: 229,765 (40%)

Current vs Prior -18.30%

Calls: -23.40% (Calls)

Puts: -10.61% (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 -47.94%

Calls: -54.89%

Puts: -34.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 12:00pm) $156.41M

Calls: $103.02M (66%)

Puts: $53.39M (34%)

Prior (10/02) $205.89M

Calls: $158.91M (77%)

Puts: $46.98M (23%)

Current vs Prior -24.03%

Calls: -35.17%

Puts: +13.66%

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 -59.46%

Calls: -61.49%

Puts: -54.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 12:00pm) 0.77

Prior (10/02) 0.66

Current vs Prior +16.69%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +42.21%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 12:00pm) 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 1.40% | 4.03%5.54% | 8.52%8.52% | 20.50%

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

Current vs Prior -59.43% | -24.38%+511.92% | +27.42%-10.41% | -3.61%

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

Current vs 7-Day Avg -57.12% | -23.71%+55.41% | +5.26%-25.38% | -12.29%

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

Current vs 7-Day Eod -59.43% | -24.38%+511.92% | +27.42%-10.41% | -3.61%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.96% | 2.32%

Calls: 5.56% | 2.17%

Puts: 4.35% | 2.47%

Prior 5.66% | 4.72%

Calls: 6.67% | 4.87%

Puts: 4.65% | 4.57%

Current vs Prior -12.37% | -50.85%

Prior 7-Day Avg 4.22% | 3.99%

Calls: 4.34% | 3.83%

Puts: 4.09% | 4.14%

Current vs 7-Day Avg +17.62% | -41.79%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($103.02M).

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 NEUTRAL

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 695 of results (avg 2.5%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 9	18.45	18.55	$18.50	0.5%	8	0.98	447
$94.00	Oct 30	24.55	24.70	$24.63	0.6%	18	0.91	24
$94.00	Oct 9	23.40	23.55	$23.48	0.6%	5	0.99	44
$94.00	Oct 7	23.35	23.50	$23.43	0.6%	2	1.00	2
$94.00	Oct 5	23.30	23.45	$23.38	0.6%	2	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 9	22.60	22.70	$22.65	0.4%	8	1.00	46
$134.00	Oct 16	17.25	17.35	$17.30	0.6%	--	0.86	94
$132.00	Oct 16	15.45	15.55	$15.50	0.6%	--	0.84	114
$140.00	Oct 16	22.85	23.00	$22.93	0.7%	12	0.91	633
$140.00	Oct 5	22.55	22.70	$22.63	0.7%	21	1.00	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 99 found (avg $0.47, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Oct 5	0.09	0.10	$0.10	10.0%	8.3K	0.13	741
$118.00	Oct 5	0.27	0.28	$0.28	3.6%	16.1K	0.32	383
$117.00	Oct 5	0.70	0.74	$0.72	5.6%	21.9K	0.61	556
$127.00	Oct 7	0.13	0.15	$0.14	14.3%	108	0.06	1.6K
$129.00	Oct 7	0.07	0.08	$0.08	12.5%	67	0.03	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 5	0.11	0.12	$0.12	8.3%	24.0K	0.16	1.1K
$117.00	Oct 5	0.36	0.37	$0.37	2.7%	19.9K	0.40	2.8K
$118.00	Oct 5	0.90	0.94	$0.92	4.3%	5.3K	0.68	3.2K
$109.00	Oct 7	0.15	0.16	$0.16	6.3%	200	0.06	88
$108.00	Oct 7	0.11	0.12	$0.12	8.3%	200	0.05	98

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 397 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 5	23.30	23.45	$23.38	0.6%	2	1.00	7
$95.00	Oct 5	22.30	22.45	$22.38	0.7%	20	1.00	14
$96.00	Oct 5	21.30	21.45	$21.38	0.7%	6	1.00	22
$97.00	Oct 5	20.30	20.45	$20.38	0.7%	3	1.00	7
$98.00	Oct 5	19.30	19.45	$19.38	0.8%	1	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 9	17.65	17.80	$17.73	0.8%	21	1.00	190
$136.00	Oct 9	18.60	18.75	$18.68	0.8%	8	1.00	18
$137.00	Oct 9	19.60	19.75	$19.68	0.8%	6	1.00	12
$138.00	Oct 9	20.60	20.75	$20.68	0.7%	10	1.00	2
$139.00	Oct 9	21.60	21.75	$21.68	0.7%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 787 active (total vol 376.2K, top 28.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 5	0.01	0.03	$0.02	100.0%	28.3K	0.03	1.8K
$117.00	Oct 5	0.70	0.74	$0.72	5.6%	21.9K	0.61	556
$118.00	Oct 5	0.27	0.28	$0.28	3.6%	16.1K	0.32	383
$120.00	Oct 5	0.03	0.04	$0.04	25.0%	12.8K	0.05	3.6K
$116.00	Oct 5	1.45	1.50	$1.48	3.4%	10.9K	0.84	402

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 5	0.11	0.12	$0.12	8.3%	24.0K	0.16	1.1K
$117.00	Oct 5	0.36	0.37	$0.37	2.7%	19.9K	0.40	2.8K
$115.00	Oct 5	0.04	0.05	$0.05	20.0%	17.2K	0.07	2.5K
$117.00	Oct 7	1.89	1.93	$1.91	2.1%	6.1K	0.47	1.4K
$114.00	Oct 5	0.01	0.02	$0.02	50.0%	5.5K	0.02	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. 367 found (best R:R 4.21, avg 2.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$140.00	Nov 13	$0.96	$4.04	$0.96	31%	4.21	$135.96
$111.00	$114.00	Nov 13	$1.60	$1.40	$1.60	65%	0.88	$112.60
$133.00	$135.00	Nov 13	$0.45	$1.55	$0.45	33%	3.44	$133.45
$126.00	$127.00	Nov 6	$0.27	$0.73	$0.27	41%	2.70	$126.27
$116.00	$117.00	Nov 13	$0.43	$0.57	$0.43	56%	1.33	$116.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$119.00	Oct 7	$0.65	$0.35	$0.65	68%	0.54	$119.35
$118.00	$117.00	Oct 5	$0.55	$0.45	$0.55	68%	0.82	$117.45
$108.00	$107.00	Oct 12	$0.10	$0.90	$0.10	12%	9.00	$107.90
$109.00	$108.00	Oct 9	$0.10	$0.90	$0.10	12%	9.00	$108.90
$110.00	$109.00	Oct 12	$0.15	$0.85	$0.15	17%	5.67	$109.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 0.41, 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	68%	0.22	$118.18
$121.00	$122.00	Oct 7	$0.21	$0.21	$0.79	74%	0.27	$121.21
$122.00	$123.00	Oct 7	$0.16	$0.16	$0.84	79%	0.19	$122.16
$123.00	$124.00	Oct 7	$0.12	$0.12	$0.88	84%	0.14	$123.12
$119.00	$120.00	Oct 7	$0.33	$0.33	$0.67	61%	0.49	$119.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 13	$1.45	$1.45	$3.55	74%	0.41	$103.55
$105.00	$100.00	Nov 6	$1.31	$1.31	$3.69	75%	0.36	$103.69
$100.00	$95.00	Nov 13	$1.03	$1.03	$3.97	81%	0.26	$98.97
$100.00	$95.00	Nov 6	$0.95	$0.95	$4.05	82%	0.23	$99.05
$106.00	$105.00	Nov 6	$0.38	$0.38	$0.62	73%	0.61	$105.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.54, cheapest $1.51)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$118.00	Oct 5	Oct 7	$1.55	52.5%	59.1%
$117.00	Oct 5	Oct 7	$1.58	51.0%	57.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$118.00	Oct 5	Oct 7	$1.51	52.5%	59.1%
$117.00	Oct 5	Oct 7	$1.54	51.0%	57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.93% of stock, avg 10.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$117.00	Oct 5	$0.72	$0.37	$1.09	$115.91	$118.09	0.93%
$118.00	Oct 5	$0.28	$0.92	$1.20	$116.80	$119.20	1.02%
$116.00	Oct 5	$1.48	$0.12	$1.60	$114.40	$117.60	1.36%
$119.00	Oct 5	$0.10	$1.73	$1.83	$117.17	$120.83	1.56%
$115.00	Oct 5	$2.41	$0.05	$2.46	$112.54	$117.46	2.10%
$120.00	Oct 5	$0.04	$2.67	$2.71	$117.29	$122.71	2.31%
$114.00	Oct 5	$3.38	$0.02	$3.40	$110.60	$117.40	2.90%
$121.00	Oct 5	$0.02	$3.65	$3.67	$117.33	$124.67	3.13%
$117.00	Oct 7	$2.30	$1.91	$4.21	$112.79	$121.21	3.59%
$118.00	Oct 7	$1.83	$2.43	$4.26	$113.74	$122.26	3.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.08% of stock, avg 7.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$120.00	$115.00	Oct 5	$0.04	$0.05	$0.09	$114.91	$120.09
$119.00	$115.00	Oct 5	$0.10	$0.05	$0.15	$114.85	$119.15
$120.00	$116.00	Oct 5	$0.04	$0.12	$0.16	$115.84	$120.16
$119.00	$116.00	Oct 5	$0.10	$0.12	$0.22	$115.78	$119.22
$118.00	$115.00	Oct 5	$0.28	$0.05	$0.33	$114.67	$118.33
$118.00	$116.00	Oct 5	$0.28	$0.12	$0.40	$115.60	$118.40
$120.00	$117.00	Oct 5	$0.04	$0.37	$0.41	$116.59	$120.41
$119.00	$117.00	Oct 5	$0.10	$0.37	$0.47	$116.53	$119.47
$118.00	$117.00	Oct 5	$0.28	$0.37	$0.65	$116.35	$118.65
$122.00	$113.00	Oct 7	$0.63	$0.58	$1.21	$111.79	$123.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 1.17, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
105/106	127/128	Oct 23	$0.54	$0.46	44%	1.17	$105.46	$127.54
107/108	127/128	Oct 23	$0.58	$0.42	40%	1.38	$107.42	$127.58
106/107	126/127	Oct 14	$0.35	$0.65	63%	0.54	$106.65	$126.35
104/105	127/128	Oct 23	$0.51	$0.49	46%	1.04	$104.49	$127.51
103/104	127/128	Oct 23	$0.49	$0.51	48%	0.96	$103.51	$127.49
106/107	127/128	Oct 14	$0.32	$0.68	65%	0.47	$106.68	$127.32
112/113	126/127	Oct 14	$0.52	$0.48	45%	1.08	$112.48	$126.52
102/103	127/128	Oct 23	$0.47	$0.53	50%	0.89	$102.53	$127.47
112/113	126/127	Oct 16	$0.57	$0.43	40%	1.33	$112.43	$126.57
106/107	127/128	Oct 23	$0.54	$0.46	42%	1.17	$106.46	$127.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$117.00	$118.00	$119.00	Oct 5	$0.26	$0.74	48%	2.85
$118.00	$119.00	$120.00	Oct 5	$0.12	$0.88	26%	7.33
$116.00	$117.00	$118.00	Oct 5	$0.32	$0.68	53%	2.12
$115.00	$116.00	$117.00	Oct 5	$0.17	$0.83	33%	4.88
$114.00	$115.00	$116.00	Oct 7	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$116.00	$117.00	$118.00	Oct 5	$0.30	$0.70	52%	2.33
$117.00	$118.00	$119.00	Oct 5	$0.26	$0.74	47%	2.85
$120.00	$122.00	$124.00	Oct 14	$0.10	$1.90	13%	19.00
$118.00	$119.00	$120.00	Oct 5	$0.13	$0.87	26%	6.69
$115.00	$116.00	$117.00	Oct 5	$0.18	$0.82	33%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-3.18, 152 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$116.00	1:2	Oct 5	-$0.55	$0.45
$120.00	$121.00	1:2	Oct 5	$0.00	$1.00
$121.00	$122.00	1:2	Oct 5	$0.00	$1.00
$127.00	$128.00	1:2	Oct 7	-$0.06	$0.94
$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	-$3.18	$3.82
$119.00	$118.00	1:2	Oct 5	-$0.11	$0.89
$120.00	$119.00	1:2	Oct 5	-$0.79	$0.21
$100.00	$95.00	1:2	Nov 6	-$0.49	$4.51
$104.00	$101.00	1:2	Oct 14	-$0.07	$2.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 5.67%, avg 2.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$127.00	Nov 13	$6.65	0.41	8.2%	5.67%	13.88%	--	18
$124.00	Nov 13	$7.60	0.45	5.7%	6.48%	12.13%	4	21
$126.00	Nov 13	$6.95	0.42	7.4%	5.92%	13.28%	7	114
$123.00	Nov 13	$7.95	0.46	4.8%	6.77%	11.58%	7	18
$125.00	Nov 13	$7.25	0.43	6.5%	6.18%	12.69%	12	50
$122.00	Nov 13	$8.35	0.47	4.0%	7.11%	11.07%	1	7
$128.00	Nov 13	$6.35	0.39	9.1%	5.41%	14.48%	--	31
$121.00	Nov 13	$8.70	0.49	3.1%	7.41%	10.51%	1	12
$129.00	Nov 13	$6.05	0.38	9.9%	5.16%	15.07%	2	13
$130.00	Nov 13	$5.80	0.37	10.8%	4.94%	15.71%	130	44

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 265,485

Total Puts 205,394

Put/Call Ratio 0.77

Net Difference 60,091

Prior's Put/Call Breakdown

Total Calls 346,566

Total Puts 229,765

Put/Call Ratio 0.66

Net Difference 116,801

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