INTC - Options Database

INTC

INTEL CORP

$116.29 -2.55%

(10/5 14:00) ◀

Monday, October 5, 2026 (3:00pm)

▶ (10/5 15:11)

◀ 10/5 15:00 ▶

Option Volume

Detail

ℹ

Current (10/05 3:00pm) 736,203

Calls: 416,628 (57%)

Puts: 319,575 (43%)

Prior (10/02) 902,116

Calls: 520,217 (58%)

Puts: 381,899 (42%)

Current vs Prior -18.39%

Calls: -19.91% (Calls)

Puts: -16.32% (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 -18.60%

Calls: -29.21%

Puts: +1.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 3:00pm) $232.88M

Calls: $139.24M (60%)

Puts: $93.63M (40%)

Prior (10/02) $313.37M

Calls: $195.08M (62%)

Puts: $118.30M (38%)

Current vs Prior -25.69%

Calls: -28.62%

Puts: -20.85%

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 -39.64%

Calls: -47.95%

Puts: -20.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 3:00pm) 0.77

Prior (10/02) 0.73

Current vs Prior +4.49%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +40.99%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 3:00pm) 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 1.08% | 3.93%5.44% | 8.41%8.41% | 20.32%

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

Current vs Prior -68.54% | -26.27%+501.40% | +25.76%-11.58% | -4.46%

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

Current vs 7-Day Avg -66.75% | -25.62%+52.74% | +3.89%-26.35% | -13.06%

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

Current vs 7-Day Eod -68.54% | -26.27%+501.40% | +25.76%-11.58% | -4.46%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.42% | 3.08%

Calls: 8.51% | 3.23%

Puts: 6.33% | 2.92%

Prior 5.66% | 4.72%

Calls: 6.67% | 4.87%

Puts: 4.65% | 4.57%

Current vs Prior +31.10% | -34.75%

Prior 7-Day Avg 4.22% | 3.99%

Calls: 4.34% | 3.83%

Puts: 4.09% | 4.14%

Current vs 7-Day Avg +75.95% | -22.72%

Liquidity Acceptable

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL

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
15:00	BULLISH	BULLISH	BULLISH
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 643 of results (avg 3.6%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 9	20.35	20.50	$20.43	0.7%	12	0.99	1.5K
$97.00	Oct 16	19.60	19.75	$19.68	0.8%	8	0.93	9
$97.00	Oct 5	19.25	19.40	$19.33	0.8%	3	1.00	7
$99.00	Oct 16	17.70	17.85	$17.77	0.8%	3	0.93	41
$99.00	Oct 9	17.35	17.50	$17.43	0.9%	8	0.98	447

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Oct 9	22.65	22.80	$22.73	0.7%	1	1.00	--
$138.00	Oct 9	21.65	21.80	$21.73	0.7%	10	1.00	2
$138.00	Oct 5	21.60	21.75	$21.68	0.7%	3	0.99	--
$137.00	Oct 9	20.65	20.80	$20.73	0.7%	6	1.00	12
$137.00	Oct 5	20.60	20.75	$20.68	0.7%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.47, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 5	0.45	0.49	$0.47	8.5%	14.7K	0.64	402
$127.00	Oct 7	0.09	0.10	$0.10	10.0%	166	0.04	1.6K
$126.00	Oct 7	0.12	0.13	$0.13	7.7%	809	0.05	524
$125.00	Oct 7	0.16	0.17	$0.17	5.9%	5.7K	0.07	1.4K
$124.00	Oct 7	0.21	0.25	$0.23	17.4%	548	0.09	303

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 5	0.18	0.20	$0.19	10.5%	38.5K	0.36	1.1K
$117.00	Oct 5	0.76	0.81	$0.79	6.3%	31.3K	0.83	2.8K
$108.00	Oct 7	0.11	0.13	$0.12	16.7%	632	0.05	98
$109.00	Oct 7	0.17	0.19	$0.18	11.1%	306	0.07	88
$106.00	Oct 7	0.06	0.07	$0.07	14.3%	205	0.03	145

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 401 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 5	22.20	22.40	$22.30	0.9%	2	1.00	7
$95.00	Oct 5	21.20	21.40	$21.30	0.9%	21	1.00	14
$96.00	Oct 5	20.20	20.40	$20.30	1.0%	9	1.00	22
$97.00	Oct 5	19.25	19.40	$19.33	0.8%	3	1.00	7
$98.00	Oct 5	18.20	18.40	$18.30	1.1%	1	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Oct 7	12.65	12.85	$12.75	1.6%	8	1.00	6
$130.00	Oct 7	13.65	13.80	$13.73	1.1%	1	1.00	41
$131.00	Oct 7	14.60	14.80	$14.70	1.4%	3	1.00	51
$132.00	Oct 7	15.60	15.80	$15.70	1.3%	2	1.00	12
$133.00	Oct 7	16.65	16.80	$16.73	0.9%	2	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 797 active (total vol 550.9K, 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	0.06	0.08	$0.07	28.6%	35.4K	0.17	556
$118.00	Oct 5	0.01	0.02	$0.02	50.0%	29.3K	0.04	383
$120.00	Oct 5	0.00	0.01	$0.01	100.0%	16.3K	0.01	3.6K
$116.00	Oct 5	0.45	0.49	$0.47	8.5%	14.7K	0.64	402

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 5	0.18	0.20	$0.19	10.5%	38.5K	0.36	1.1K
$117.00	Oct 5	0.76	0.81	$0.79	6.3%	31.3K	0.83	2.8K
$115.00	Oct 5	0.02	0.03	$0.03	33.3%	19.4K	0.07	2.5K
$118.00	Oct 5	1.70	1.77	$1.74	4.0%	11.2K	0.96	3.2K
$117.00	Oct 7	2.36	2.43	$2.40	2.9%	8.5K	0.55	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 2.70, avg 2.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$119.00	Nov 13	$0.27	$0.73	$0.27	52%	2.70	$118.27
$112.00	$114.00	Nov 13	$0.97	$1.03	$0.97	62%	1.06	$112.97
$133.00	$135.00	Nov 13	$0.39	$1.61	$0.39	32%	4.13	$133.39
$125.00	$126.00	Oct 23	$0.17	$0.83	$0.17	35%	4.88	$125.17
$116.00	$117.00	Oct 30	$0.37	$0.63	$0.37	54%	1.70	$116.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$116.00	Oct 5	$0.60	$0.40	$0.60	83%	0.67	$116.40
$117.00	$116.00	Oct 12	$0.47	$0.53	$0.47	52%	1.13	$116.53
$109.00	$108.00	Oct 14	$0.17	$0.83	$0.17	21%	4.88	$108.83
$113.00	$112.00	Oct 12	$0.28	$0.72	$0.28	32%	2.57	$112.72
$108.00	$107.00	Oct 12	$0.11	$0.89	$0.11	14%	8.09	$107.89

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
$124.00	$125.00	Oct 23	$0.38	$0.38	$0.62	63%	0.61	$124.38
$119.00	$120.00	Oct 14	$0.42	$0.42	$0.58	58%	0.72	$119.42
$122.00	$123.00	Oct 14	$0.31	$0.31	$0.69	68%	0.45	$122.31
$129.00	$130.00	Oct 14	$0.14	$0.14	$0.86	85%	0.16	$129.14
$117.00	$118.00	Nov 13	$0.53	$0.53	$0.47	47%	1.13	$117.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.45	$1.45	$3.55	74%	0.41	$103.55
$105.00	$100.00	Nov 13	$1.45	$1.45	$3.55	73%	0.41	$103.55
$100.00	$95.00	Nov 13	$1.05	$1.05	$3.95	80%	0.27	$98.95
$100.00	$95.00	Nov 6	$0.94	$0.94	$4.06	82%	0.23	$99.06
$110.00	$109.00	Nov 13	$0.48	$0.48	$0.52	65%	0.92	$109.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.69, cheapest $1.67)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Oct 5	Oct 7	$1.70	56.0%	57.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Oct 5	Oct 7	$1.67	56.0%	57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 0.57% of stock, avg 10.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Oct 5	$0.47	$0.19	$0.66	$115.34	$116.66	0.57%
$117.00	Oct 5	$0.07	$0.79	$0.86	$116.14	$117.86	0.74%
$115.00	Oct 5	$1.32	$0.03	$1.35	$113.65	$116.35	1.16%
$118.00	Oct 5	$0.02	$1.74	$1.76	$116.24	$119.76	1.51%
$114.00	Oct 5	$2.31	$0.01	$2.32	$111.68	$116.32	2.00%
$119.00	Oct 5	$0.01	$2.72	$2.73	$116.27	$121.73	2.35%
$113.00	Oct 5	$3.30	$0.01	$3.31	$109.69	$116.31	2.85%
$120.00	Oct 5	$0.01	$3.72	$3.73	$116.27	$123.73	3.21%
$116.00	Oct 7	$2.17	$1.86	$4.03	$111.97	$120.03	3.47%
$117.00	Oct 7	$1.71	$2.40	$4.11	$112.89	$121.11	3.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.09% of stock, avg 7.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.00	$115.00	Oct 5	$0.07	$0.03	$0.10	$114.90	$117.10
$117.00	$116.00	Oct 5	$0.07	$0.19	$0.26	$115.74	$117.26
$121.00	$112.00	Oct 7	$0.56	$0.53	$1.09	$110.91	$122.09
$120.00	$112.00	Oct 7	$0.76	$0.53	$1.29	$110.71	$121.29
$121.00	$113.00	Oct 7	$0.56	$0.75	$1.31	$111.69	$122.31
$120.00	$113.00	Oct 7	$0.76	$0.75	$1.51	$111.49	$121.51
$119.00	$112.00	Oct 7	$1.00	$0.53	$1.53	$110.47	$120.53
$121.00	$114.00	Oct 7	$0.56	$1.03	$1.59	$112.41	$122.59
$119.00	$113.00	Oct 7	$1.00	$0.75	$1.75	$111.25	$120.75
$120.00	$114.00	Oct 7	$0.76	$1.03	$1.79	$112.21	$121.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 1.08, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
101/102	126/127	Oct 23	$0.52	$0.48	51%	1.08	$101.48	$126.52
104/105	126/127	Oct 23	$0.57	$0.43	45%	1.33	$104.43	$126.57
111/112	122/123	Oct 14	$0.65	$0.35	37%	1.86	$111.35	$122.65
107/108	122/123	Oct 14	$0.52	$0.48	50%	1.08	$107.48	$122.52
111/112	125/126	Oct 16	$0.60	$0.40	40%	1.50	$111.40	$125.60
94/95	126/127	Oct 23	$0.41	$0.59	59%	0.69	$94.59	$126.41
109/110	122/123	Oct 14	$0.56	$0.44	44%	1.27	$109.44	$122.56
99/100	126/127	Oct 23	$0.46	$0.54	54%	0.85	$99.54	$126.46
111/112	123/124	Oct 16	$0.64	$0.36	35%	1.78	$111.36	$123.64
104/105	122/123	Oct 14	$0.42	$0.58	57%	0.72	$104.58	$122.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 1.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$116.00	$117.00	Oct 5	$0.45	$0.55	77%	1.22
$114.00	$115.00	$116.00	Oct 5	$0.14	$0.86	36%	6.14
$116.00	$117.00	$118.00	Oct 5	$0.35	$0.65	60%	1.86
$116.00	$117.00	$118.00	Oct 7	$0.07	$0.93	15%	13.29
$113.00	$114.00	$115.00	Oct 7	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$116.00	$117.00	Oct 5	$0.44	$0.56	76%	1.27
$114.00	$115.00	$116.00	Oct 5	$0.14	$0.86	35%	6.14
$116.00	$117.00	$118.00	Oct 5	$0.35	$0.65	60%	1.86
$116.00	$117.00	$118.00	Oct 7	$0.06	$0.94	15%	15.67
$120.00	$122.00	$124.00	Oct 14	$0.12	$1.88	12%	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. 156 found (best net $-0.33, 151 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$114.00	$115.00	1:2	Oct 5	-$0.33	$0.67
$118.00	$119.00	1:2	Oct 5	$0.00	$1.00
$133.00	$134.00	1:2	Oct 5	$0.00	$1.00
$136.00	$137.00	1:2	Oct 5	$0.00	$1.00
$138.00	$139.00	1:2	Oct 5	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$119.00	$118.00	1:2	Oct 5	-$0.76	$0.24
$100.00	$95.00	1:2	Nov 6	-$0.55	$4.45
$98.00	$95.00	1:2	Oct 12	-$0.01	$2.99
$105.00	$100.00	1:2	Nov 6	-$0.98	$4.02
$98.00	$95.00	1:2	Oct 5	$0.00	$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 6.28%, avg 2.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$123.00	Nov 13	$7.30	0.45	5.8%	6.28%	12.05%	12	18
$124.00	Nov 13	$7.00	0.43	6.6%	6.02%	12.65%	5	21
$125.00	Nov 13	$6.65	0.42	7.5%	5.72%	13.21%	22	50
$122.00	Nov 13	$7.65	0.46	4.9%	6.58%	11.49%	2	7
$127.00	Nov 13	$6.10	0.39	9.2%	5.25%	14.46%	--	18
$121.00	Nov 13	$8.05	0.47	4.0%	6.92%	10.97%	91	12
$128.00	Nov 13	$5.80	0.38	10.1%	4.99%	15.06%	9	31
$126.00	Nov 13	$6.35	0.40	8.3%	5.46%	13.81%	7	114
$120.00	Nov 13	$8.40	0.49	3.2%	7.22%	10.41%	44	19
$119.00	Nov 13	$8.80	0.51	2.3%	7.57%	9.90%	23	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 416,628

Total Puts 319,575

Put/Call Ratio 0.77

Net Difference 97,053

Prior's Put/Call Breakdown

Total Calls 520,217

Total Puts 381,899

Put/Call Ratio 0.73

Net Difference 138,318

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