INTC - Options Database

INTC

INTEL CORP

$116.96 -1.99%

(10/5 12:00) ◀

Monday, October 5, 2026 (1:00pm)

▶ (10/5 14:00)

◀ 10/5 13:00 ▶

Option Volume

Detail

ℹ

Current (10/05 1:00pm) 579,205

Calls: 330,980 (57%)

Puts: 248,225 (43%)

Prior (10/02) 677,343

Calls: 401,379 (59%)

Puts: 275,964 (41%)

Current vs Prior -14.49%

Calls: -17.54% (Calls)

Puts: -10.05% (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 -35.96%

Calls: -43.76%

Puts: -21.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 1:00pm) $185.12M

Calls: $118.79M (64%)

Puts: $66.33M (36%)

Prior (10/02) $229.95M

Calls: $160.35M (70%)

Puts: $69.59M (30%)

Current vs Prior -19.49%

Calls: -25.92%

Puts: -4.70%

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 -52.02%

Calls: -55.60%

Puts: -43.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 1:00pm) 0.75

Prior (10/02) 0.69

Current vs Prior +9.08%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +37.85%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 1:00pm) 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 1.35% | 3.87%5.37% | 8.32%8.32% | 20.36%

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

Current vs Prior -60.78% | -27.33%+493.24% | +24.40%-12.54% | -4.29%

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

Current vs 7-Day Avg -58.55% | -26.69%+50.67% | +2.77%-27.15% | -12.90%

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

Current vs 7-Day Eod -60.78% | -27.33%+493.24% | +24.40%-12.54% | -4.29%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.22% | 1.99%

Calls: 6.31% | 1.98%

Puts: 2.13% | 2.00%

Prior 5.66% | 4.72%

Calls: 6.67% | 4.87%

Puts: 4.65% | 4.57%

Current vs Prior -25.44% | -57.84%

Prior 7-Day Avg 4.22% | 3.99%

Calls: 4.34% | 3.83%

Puts: 4.09% | 4.14%

Current vs 7-Day Avg +0.07% | -50.07%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($118.79M).

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
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 699 of results (avg 2.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 23	23.65	23.80	$23.73	0.6%	1	0.94	92
$94.00	Oct 16	23.20	23.35	$23.28	0.6%	8	0.97	11
$94.00	Oct 9	23.00	23.15	$23.08	0.6%	5	0.99	44
$94.00	Oct 7	22.95	23.10	$23.03	0.7%	2	0.99	2
$94.00	Oct 5	22.90	23.05	$22.98	0.7%	2	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	23.20	23.35	$23.28	0.6%	12	0.92	633
$140.00	Oct 5	22.95	23.10	$23.03	0.7%	21	1.00	13
$140.00	Oct 7	22.95	23.10	$23.03	0.7%	10	1.00	50
$140.00	Oct 9	22.95	23.10	$23.03	0.7%	8	1.00	46
$139.00	Oct 5	21.95	22.10	$22.03	0.7%	7	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 97 found (avg $0.47, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Oct 5	0.12	0.13	$0.13	7.7%	21.4K	0.21	383
$117.00	Oct 5	0.42	0.46	$0.44	9.1%	25.0K	0.51	556
$127.00	Oct 7	0.10	0.12	$0.11	18.2%	121	0.05	1.6K
$126.00	Oct 7	0.14	0.16	$0.15	13.3%	631	0.06	524
$128.00	Oct 7	0.08	0.09	$0.09	11.1%	133	0.04	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 5	0.12	0.13	$0.13	7.7%	30.5K	0.19	1.1K
$117.00	Oct 5	0.46	0.47	$0.47	2.1%	24.4K	0.49	2.8K
$109.00	Oct 7	0.13	0.15	$0.14	14.3%	242	0.06	88
$110.00	Oct 7	0.19	0.21	$0.20	10.0%	1.1K	0.08	549
$108.00	Oct 7	0.10	0.11	$0.11	9.1%	387	0.04	98

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 405 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 5	22.90	23.05	$22.98	0.7%	2	1.00	7
$95.00	Oct 5	21.90	22.05	$21.98	0.7%	20	1.00	14
$96.00	Oct 5	20.90	21.05	$20.98	0.7%	9	1.00	22
$97.00	Oct 5	19.90	20.05	$19.98	0.8%	3	1.00	7
$98.00	Oct 5	18.90	19.05	$18.98	0.8%	1	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 5	3.95	4.10	$4.03	3.7%	202	1.00	554
$122.00	Oct 5	4.95	5.10	$5.03	3.0%	140	1.00	1.1K
$123.00	Oct 5	5.95	6.10	$6.03	2.5%	108	1.00	740
$124.00	Oct 5	6.95	7.10	$7.03	2.1%	88	1.00	3.7K
$125.00	Oct 5	7.95	8.10	$8.03	1.9%	120	1.00	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 801 active (total vol 450.7K, top 38.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 5	0.01	0.02	$0.02	50.0%	38.0K	0.02	1.8K
$117.00	Oct 5	0.42	0.46	$0.44	9.1%	25.0K	0.51	556
$118.00	Oct 5	0.12	0.13	$0.13	7.7%	21.4K	0.21	383
$120.00	Oct 5	0.02	0.03	$0.03	33.3%	14.7K	0.04	3.6K
$116.00	Oct 5	1.07	1.14	$1.11	6.3%	12.1K	0.81	402

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 5	0.12	0.13	$0.13	7.7%	30.5K	0.19	1.1K
$117.00	Oct 5	0.46	0.47	$0.47	2.1%	24.4K	0.49	2.8K
$115.00	Oct 5	0.02	0.03	$0.03	33.3%	17.9K	0.05	2.5K
$118.00	Oct 5	1.15	1.18	$1.17	2.6%	8.2K	0.79	3.2K
$117.00	Oct 7	1.98	2.02	$2.00	2.0%	6.5K	0.49	1.4K

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. 358 found (best R:R 4.26, avg 2.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$140.00	Nov 13	$0.95	$4.05	$0.95	30%	4.26	$135.95
$111.00	$114.00	Nov 13	$1.58	$1.42	$1.58	64%	0.90	$112.58
$133.00	$135.00	Nov 13	$0.42	$1.58	$0.42	32%	3.76	$133.42
$120.00	$121.00	Nov 13	$0.35	$0.65	$0.35	50%	1.86	$120.35
$125.00	$126.00	Oct 30	$0.25	$0.75	$0.25	40%	3.00	$125.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$109.00	$108.00	Oct 14	$0.16	$0.84	$0.16	18%	5.25	$108.84
$113.00	$112.00	Oct 7	$0.16	$0.84	$0.16	20%	5.25	$112.84
$110.00	$109.00	Oct 9	$0.13	$0.87	$0.13	15%	6.69	$109.87
$110.00	$109.00	Oct 12	$0.16	$0.84	$0.16	17%	5.25	$109.84
$105.00	$104.00	Oct 16	$0.12	$0.88	$0.12	12%	7.33	$104.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 251 found (best R:R 0.41, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$118.00	Oct 5	$0.31	$0.31	$0.69	49%	0.45	$117.31
$121.00	$122.00	Oct 7	$0.18	$0.18	$0.82	77%	0.22	$121.18
$124.00	$125.00	Oct 14	$0.24	$0.24	$0.76	72%	0.32	$124.24
$118.00	$119.00	Oct 7	$0.37	$0.37	$0.63	57%	0.59	$118.37
$120.00	$121.00	Oct 7	$0.23	$0.23	$0.77	71%	0.30	$120.23

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	$1.37	$1.37	$3.63	75%	0.38	$103.63
$100.00	$95.00	Nov 13	$1.04	$1.04	$3.96	81%	0.26	$98.96
$100.00	$95.00	Nov 6	$0.94	$0.94	$4.06	82%	0.23	$99.06
$110.00	$109.00	Nov 13	$0.45	$0.45	$0.55	66%	0.82	$109.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.55, cheapest $1.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$117.00	Oct 5	Oct 7	$1.57	49.8%	55.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$117.00	Oct 5	Oct 7	$1.53	49.8%	55.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 0.78% of stock, avg 10.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$117.00	Oct 5	$0.44	$0.47	$0.91	$116.09	$117.91	0.78%
$116.00	Oct 5	$1.11	$0.13	$1.24	$114.76	$117.24	1.06%
$118.00	Oct 5	$0.13	$1.17	$1.30	$116.70	$119.30	1.11%
$115.00	Oct 5	$2.01	$0.03	$2.04	$112.96	$117.04	1.74%
$119.00	Oct 5	$0.05	$2.07	$2.12	$116.88	$121.12	1.81%
$114.00	Oct 5	$3.00	$0.02	$3.02	$110.98	$117.02	2.58%
$120.00	Oct 5	$0.03	$3.05	$3.08	$116.92	$123.08	2.63%
$113.00	Oct 5	$3.97	$0.02	$3.99	$109.01	$116.99	3.41%
$117.00	Oct 7	$2.01	$2.00	$4.01	$112.99	$121.01	3.43%
$121.00	Oct 5	$0.02	$4.03	$4.05	$116.95	$125.05	3.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.15% of stock, avg 7.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$119.00	$116.00	Oct 5	$0.05	$0.13	$0.18	$115.82	$119.18
$118.00	$116.00	Oct 5	$0.13	$0.13	$0.26	$115.74	$118.26
$118.00	$117.00	Oct 5	$0.13	$0.47	$0.60	$116.40	$118.60
$119.00	$117.00	Oct 5	$0.05	$0.47	$0.52	$116.48	$119.52
$122.00	$113.00	Oct 7	$0.50	$0.57	$1.07	$111.93	$123.07
$121.00	$113.00	Oct 7	$0.68	$0.57	$1.25	$111.75	$122.25
$122.00	$114.00	Oct 7	$0.50	$0.82	$1.32	$112.68	$123.32
$121.00	$114.00	Oct 7	$0.68	$0.82	$1.50	$112.50	$122.50
$120.00	$113.00	Oct 7	$0.91	$0.57	$1.48	$111.52	$121.48
$120.00	$114.00	Oct 7	$0.91	$0.82	$1.73	$112.27	$121.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 0.92, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
109/110	124/125	Oct 14	$0.48	$0.52	51%	0.92	$109.52	$124.48
112/113	124/125	Oct 14	$0.58	$0.42	40%	1.38	$112.42	$124.58
111/112	124/125	Oct 14	$0.53	$0.47	44%	1.13	$111.47	$124.53
111/112	121/122	Oct 12	$0.55	$0.45	41%	1.22	$111.45	$121.55
110/111	124/125	Oct 14	$0.49	$0.51	47%	0.96	$110.51	$124.49
107/108	124/125	Oct 14	$0.40	$0.60	56%	0.67	$107.60	$124.40
109/110	126/127	Oct 14	$0.40	$0.60	56%	0.67	$109.60	$126.40
111/112	123/124	Oct 12	$0.47	$0.53	49%	0.89	$111.53	$123.47
106/107	124/125	Oct 14	$0.37	$0.63	59%	0.59	$106.63	$124.37
111/112	126/127	Oct 12	$0.38	$0.62	58%	0.61	$111.62	$126.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$116.00	$117.00	$118.00	Oct 5	$0.36	$0.64	60%	1.78
$115.00	$116.00	$117.00	Oct 5	$0.23	$0.77	44%	3.35
$117.00	$118.00	$119.00	Oct 5	$0.23	$0.77	42%	3.35
$118.00	$119.00	$120.00	Oct 5	$0.06	$0.94	17%	15.67
$114.00	$115.00	$116.00	Oct 7	$0.06	$0.94	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$117.00	$118.00	$119.00	Oct 5	$0.20	$0.80	42%	4.00
$116.00	$117.00	$118.00	Oct 5	$0.36	$0.64	61%	1.78
$115.00	$116.00	$117.00	Oct 5	$0.24	$0.76	44%	3.17
$116.00	$117.00	$118.00	Oct 7	$0.07	$0.93	16%	13.29
$113.00	$114.00	$115.00	Oct 7	$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. 162 found (best net $-0.21, 156 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$116.00	1:2	Oct 5	-$0.21	$0.79
$121.00	$122.00	1:2	Oct 5	$0.00	$1.00
$135.00	$137.00	1:2	Oct 12	-$0.09	$1.91
$128.00	$129.00	1:2	Oct 7	-$0.05	$0.95
$126.00	$127.00	1:2	Oct 7	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$119.00	$118.00	1:2	Oct 5	-$0.27	$0.73
$100.00	$95.00	1:2	Nov 6	-$0.50	$4.50
$101.00	$100.00	1:2	Oct 7	$0.00	$1.00
$113.00	$112.00	1:2	Oct 5	$0.00	$1.00
$98.00	$95.00	1:2	Oct 5	-$0.01	$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 182 found (best yield 6.03%, avg 2.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Nov 13	$7.05	0.43	6.9%	6.03%	12.90%	16	50
$123.00	Nov 13	$7.70	0.46	5.2%	6.58%	11.75%	10	18
$128.00	Nov 13	$6.15	0.39	9.4%	5.26%	14.70%	--	31
$124.00	Nov 13	$7.35	0.44	6.0%	6.28%	12.30%	5	21
$122.00	Nov 13	$8.05	0.47	4.3%	6.88%	11.19%	2	7
$127.00	Nov 13	$6.40	0.40	8.6%	5.47%	14.06%	--	18
$126.00	Nov 13	$6.70	0.41	7.7%	5.73%	13.46%	7	114
$121.00	Nov 13	$8.45	0.48	3.5%	7.22%	10.68%	2	12
$120.00	Nov 13	$8.80	0.50	2.6%	7.52%	10.12%	35	19
$119.00	Nov 13	$9.25	0.52	1.7%	7.91%	9.65%	21	1

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 330,980

Total Puts 248,225

Put/Call Ratio 0.75

Net Difference 82,755

Prior's Put/Call Breakdown

Total Calls 401,379

Total Puts 275,964

Put/Call Ratio 0.69

Net Difference 125,415

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