INTC - Options Database

INTC

INTEL CORP

$117.00 -1.95%

(10/5 13:00) ◀

Monday, October 5, 2026 (2:00pm)

▶ (10/5 15:00)

◀ 10/5 14:00 ▶

Option Volume

Detail

ℹ

Current (10/05 2:00pm) 646,794

Calls: 365,092 (56%)

Puts: 281,702 (44%)

Prior (10/02) 799,967

Calls: 472,198 (59%)

Puts: 327,769 (41%)

Current vs Prior -19.15%

Calls: -22.68% (Calls)

Puts: -14.05% (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 -28.49%

Calls: -37.97%

Puts: -10.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 2:00pm) $205.66M

Calls: $129.48M (63%)

Puts: $76.18M (37%)

Prior (10/02) $272.32M

Calls: $179.82M (66%)

Puts: $92.50M (34%)

Current vs Prior -24.48%

Calls: -28.00%

Puts: -17.64%

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 -46.70%

Calls: -51.60%

Puts: -35.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 2:00pm) 0.77

Prior (10/02) 0.69

Current vs Prior +11.16%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +41.82%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 2:00pm) 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 0.62% | 3.44%4.97% | 7.92%7.92% | 20.20%

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

Current vs Prior -81.88% | -35.37%+448.65% | +18.48%-16.70% | -5.04%

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

Current vs 7-Day Avg -80.86% | -34.80%+39.34% | -2.12%-30.62% | -13.59%

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

Current vs 7-Day Eod -81.88% | -35.37%+448.65% | +18.48%-16.70% | -5.04%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.83% | 2.48%

Calls: 8.11% | 2.96%

Puts: 5.56% | 2.00%

Prior 5.66% | 4.72%

Calls: 6.67% | 4.87%

Puts: 4.65% | 4.57%

Current vs Prior +20.67% | -47.46%

Prior 7-Day Avg 4.22% | 3.99%

Calls: 4.34% | 3.83%

Puts: 4.09% | 4.14%

Current vs 7-Day Avg +61.96% | -37.78%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($129.48M).

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 NEUTRAL

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 696 of results (avg 2.6%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 9	23.05	23.20	$23.13	0.6%	5	0.99	44
$94.00	Oct 5	22.95	23.10	$23.03	0.7%	2	1.00	7
$94.00	Oct 7	22.95	23.10	$23.03	0.7%	2	0.99	2
$95.00	Oct 16	22.25	22.40	$22.33	0.7%	30	0.97	6.0K
$95.00	Oct 9	22.05	22.20	$22.13	0.7%	10	0.99	256

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Oct 7	15.95	16.05	$16.00	0.6%	2	1.00	1
$140.00	Oct 9	22.95	23.10	$23.03	0.7%	8	1.00	46
$140.00	Oct 12	22.95	23.10	$23.03	0.7%	1	1.00	--
$140.00	Oct 5	22.90	23.05	$22.98	0.7%	21	1.00	13
$132.00	Oct 9	15.05	15.15	$15.10	0.7%	3	0.94	28

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 93 found (avg $0.46, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Oct 5	0.08	0.09	$0.09	11.1%	25.1K	0.16	383
$117.00	Oct 5	0.35	0.38	$0.37	8.1%	28.3K	0.50	556
$126.00	Oct 7	0.13	0.15	$0.14	14.3%	659	0.06	524
$127.00	Oct 7	0.10	0.11	$0.11	9.1%	129	0.05	1.6K
$129.00	Oct 7	0.06	0.07	$0.07	14.3%	89	0.03	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 5	0.06	0.07	$0.07	14.3%	32.6K	0.14	1.1K
$117.00	Oct 5	0.35	0.37	$0.36	5.6%	28.4K	0.50	2.8K
$109.00	Oct 7	0.14	0.16	$0.15	13.3%	299	0.06	88
$108.00	Oct 7	0.10	0.11	$0.11	9.1%	467	0.04	98
$110.00	Oct 7	0.20	0.22	$0.21	9.5%	1.1K	0.08	549

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 406 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 5	21.95	22.10	$22.03	0.7%	21	1.00	14
$97.00	Oct 5	19.95	20.10	$20.02	0.7%	3	1.00	7
$100.00	Oct 5	16.95	17.10	$17.02	0.9%	26	1.00	19
$94.00	Oct 5	22.95	23.10	$23.03	0.7%	2	1.00	7
$102.00	Oct 5	14.95	15.10	$15.02	1.0%	4	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 5	2.96	3.10	$3.03	4.6%	2.3K	1.00	5.3K
$121.00	Oct 5	3.95	4.05	$4.00	2.5%	214	1.00	554
$122.00	Oct 5	4.95	5.05	$5.00	2.0%	154	1.00	1.1K
$123.00	Oct 5	5.95	6.05	$6.00	1.7%	167	1.00	740
$124.00	Oct 5	6.95	7.05	$7.00	1.4%	93	1.00	3.7K

Most actively traded options today. High liquidity = easy entry/exit. 809 active (total vol 499.5K, top 38.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 5	0.00	0.01	$0.01	100.0%	38.5K	0.01	1.8K
$117.00	Oct 5	0.35	0.38	$0.37	8.1%	28.3K	0.50	556
$118.00	Oct 5	0.08	0.09	$0.09	11.1%	25.1K	0.16	383
$120.00	Oct 5	0.01	0.02	$0.02	50.0%	15.9K	0.03	3.6K
$116.00	Oct 5	1.03	1.09	$1.06	5.7%	12.8K	0.86	402

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 5	0.06	0.07	$0.07	14.3%	32.6K	0.14	1.1K
$117.00	Oct 5	0.35	0.37	$0.36	5.6%	28.4K	0.50	2.8K
$115.00	Oct 5	0.01	0.02	$0.02	50.0%	18.7K	0.04	2.5K
$118.00	Oct 5	1.06	1.11	$1.09	4.6%	10.0K	0.84	3.2K
$117.00	Oct 7	1.98	2.02	$2.00	2.0%	7.1K	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. 364 found (best R:R 4.56, avg 2.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$140.00	Nov 13	$0.90	$4.10	$0.90	30%	4.56	$135.90
$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	32%	3.44	$133.45
$123.00	$124.00	Nov 13	$0.32	$0.68	$0.32	45%	2.12	$123.32
$118.00	$119.00	Nov 13	$0.40	$0.60	$0.40	53%	1.50	$118.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$110.00	Oct 14	$0.22	$0.78	$0.22	25%	3.55	$110.78
$110.00	$109.00	Oct 12	$0.15	$0.85	$0.15	18%	5.67	$109.85
$108.00	$107.00	Oct 12	$0.10	$0.90	$0.10	12%	9.00	$107.90
$112.00	$111.00	Oct 7	$0.12	$0.88	$0.12	15%	7.33	$111.88
$110.00	$109.00	Oct 9	$0.13	$0.87	$0.13	15%	6.69	$109.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 247 found (best R:R 0.40, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$126.00	Oct 14	$0.23	$0.23	$0.77	75%	0.30	$125.23
$123.00	$124.00	Oct 7	$0.11	$0.11	$0.89	86%	0.12	$123.11
$120.00	$121.00	Oct 7	$0.24	$0.24	$0.76	71%	0.32	$120.24
$121.00	$122.00	Oct 7	$0.18	$0.18	$0.82	77%	0.22	$121.18
$124.00	$125.00	Oct 9	$0.16	$0.16	$0.84	80%	0.19	$124.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 13	$1.42	$1.42	$3.58	74%	0.40	$103.58
$105.00	$100.00	Nov 6	$1.33	$1.33	$3.67	75%	0.36	$103.67
$100.00	$95.00	Nov 13	$1.04	$1.04	$3.96	81%	0.26	$98.96
$100.00	$95.00	Nov 6	$0.95	$0.95	$4.05	82%	0.23	$99.05
$114.00	$113.00	Oct 30	$0.50	$0.50	$0.50	59%	1.00	$113.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.65, cheapest $1.66)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$117.00	Oct 5	Oct 7	$1.66	48.1%	56.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$117.00	Oct 5	Oct 7	$1.64	48.1%	56.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 0.62% of stock, avg 10.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$117.00	Oct 5	$0.37	$0.36	$0.73	$116.27	$117.73	0.62%
$116.00	Oct 5	$1.06	$0.07	$1.13	$114.87	$117.13	0.97%
$118.00	Oct 5	$0.09	$1.09	$1.18	$116.82	$119.18	1.01%
$115.00	Oct 5	$2.03	$0.02	$2.05	$112.95	$117.05	1.75%
$119.00	Oct 5	$0.03	$2.02	$2.05	$116.95	$121.05	1.75%
$114.00	Oct 5	$3.02	$0.01	$3.03	$110.97	$117.03	2.59%
$120.00	Oct 5	$0.02	$3.03	$3.05	$116.95	$123.05	2.61%
$121.00	Oct 5	$0.01	$4.00	$4.01	$116.99	$125.01	3.43%
$117.00	Oct 7	$2.03	$2.00	$4.03	$112.97	$121.03	3.44%
$113.00	Oct 5	$4.03	$0.01	$4.04	$108.96	$117.04	3.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.14% of stock, avg 7.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$118.00	$116.00	Oct 5	$0.09	$0.07	$0.16	$115.84	$118.16
$118.00	$117.00	Oct 5	$0.09	$0.36	$0.45	$116.55	$118.45
$122.00	$113.00	Oct 7	$0.51	$0.59	$1.10	$111.90	$123.10
$121.00	$113.00	Oct 7	$0.69	$0.59	$1.28	$111.72	$122.28
$122.00	$114.00	Oct 7	$0.51	$0.83	$1.34	$112.66	$123.34
$121.00	$114.00	Oct 7	$0.69	$0.83	$1.52	$112.48	$122.52
$120.00	$113.00	Oct 7	$0.93	$0.59	$1.52	$111.48	$121.52
$120.00	$114.00	Oct 7	$0.93	$0.83	$1.76	$112.24	$121.76
$122.00	$115.00	Oct 7	$0.51	$1.14	$1.65	$113.35	$123.65
$121.00	$115.00	Oct 7	$0.69	$1.14	$1.83	$113.17	$122.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 0.92, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
109/110	125/126	Oct 14	$0.48	$0.52	53%	0.92	$109.52	$125.48
111/112	125/126	Oct 14	$0.53	$0.47	46%	1.13	$111.47	$125.53
104/105	125/126	Oct 14	$0.33	$0.67	65%	0.49	$104.67	$125.33
108/109	125/126	Oct 14	$0.42	$0.58	56%	0.72	$108.58	$125.42
109/110	127/128	Oct 14	$0.40	$0.60	58%	0.67	$109.60	$127.40
107/108	125/126	Oct 14	$0.39	$0.61	59%	0.64	$107.61	$125.39
112/113	125/126	Oct 14	$0.55	$0.45	43%	1.22	$112.45	$125.55
105/106	126/127	Oct 23	$0.54	$0.46	44%	1.17	$105.46	$126.54
105/106	125/126	Oct 14	$0.34	$0.66	63%	0.52	$105.66	$125.34
106/107	125/126	Oct 14	$0.36	$0.64	61%	0.56	$106.64	$125.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 1.44, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$116.00	$117.00	$118.00	Oct 5	$0.41	$0.59	70%	1.44
$117.00	$118.00	$119.00	Oct 5	$0.22	$0.78	45%	3.55
$118.00	$119.00	$120.00	Oct 5	$0.05	$0.95	14%	19.00
$113.00	$114.00	$115.00	Oct 7	$0.05	$0.95	13%	19.00
$115.00	$116.00	$117.00	Oct 5	$0.28	$0.72	46%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$117.00	$118.00	$119.00	Oct 5	$0.20	$0.80	45%	4.00
$116.00	$117.00	$118.00	Oct 5	$0.44	$0.56	70%	1.27
$120.00	$122.00	$124.00	Oct 14	$0.07	$1.93	13%	27.57
$115.00	$116.00	$117.00	Oct 5	$0.24	$0.76	46%	3.17
$116.00	$117.00	$118.00	Oct 7	$0.07	$0.93	16%	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. 156 found (best net $-0.09, 151 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$116.00	1:2	Oct 5	-$0.09	$0.91
$120.00	$121.00	1:2	Oct 5	$0.00	$1.00
$138.00	$140.00	1:2	Oct 12	-$0.05	$1.95
$125.00	$126.00	1:2	Oct 7	-$0.07	$0.93
$127.00	$128.00	1:2	Oct 7	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$119.00	$118.00	1:2	Oct 5	-$0.16	$0.84
$100.00	$95.00	1:2	Nov 6	-$0.47	$4.53
$115.00	$114.00	1:2	Oct 5	$0.00	$1.00
$98.00	$95.00	1:2	Oct 5	-$0.01	$2.99
$100.00	$98.00	1:2	Oct 12	-$0.05	$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 181 found (best yield 6.24%, avg 2.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$124.00	Nov 13	$7.30	0.44	6.0%	6.24%	12.22%	5	21
$122.00	Nov 13	$8.00	0.47	4.3%	6.84%	11.11%	2	7
$127.00	Nov 13	$6.35	0.40	8.6%	5.43%	13.97%	--	18
$126.00	Nov 13	$6.65	0.41	7.7%	5.68%	13.38%	7	114
$125.00	Nov 13	$6.95	0.42	6.8%	5.94%	12.78%	16	50
$123.00	Nov 13	$7.60	0.45	5.1%	6.50%	11.62%	12	18
$121.00	Nov 13	$8.35	0.48	3.4%	7.14%	10.56%	91	12
$120.00	Nov 13	$8.75	0.50	2.6%	7.48%	10.04%	42	19
$128.00	Nov 13	$6.05	0.38	9.4%	5.17%	14.57%	9	31
$129.00	Nov 13	$5.75	0.37	10.3%	4.91%	15.17%	2	13

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 365,092

Total Puts 281,702

Put/Call Ratio 0.77

Net Difference 83,390

Prior's Put/Call Breakdown

Total Calls 472,198

Total Puts 327,769

Put/Call Ratio 0.69

Net Difference 144,429

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