INTC - Options Database

INTC

INTEL CORP

$116.19 -2.63%

(10/5 15:11) ◀

Monday, October 5, 2026 (4:00pm)

▶ (10/5 18:29)

◀ 10/5 16:00 ▶

Option Volume

Detail

ℹ

Current (10/05 4:00pm) 834,865

Calls: 468,026 (56%)

Puts: 366,839 (44%)

Prior (10/02) 1,045,857

Calls: 594,372 (57%)

Puts: 451,485 (43%)

Current vs Prior -20.17%

Calls: -21.26% (Calls)

Puts: -18.75% (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 -7.69%

Calls: -20.48%

Puts: +16.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 4:00pm) $258.22M

Calls: $154.51M (60%)

Puts: $103.70M (40%)

Prior (10/02) $355.37M

Calls: $214.32M (60%)

Puts: $141.05M (40%)

Current vs Prior -27.34%

Calls: -27.91%

Puts: -26.48%

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 -33.07%

Calls: -42.25%

Puts: -12.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 4:00pm) 0.78

Prior (10/02) 0.76

Current vs Prior +3.19%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +44.06%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 4:00pm) 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 0.89% | 3.98%5.45% | 8.41%8.41% | 20.35%

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

Current vs Prior +15.45% | +2.22%+501.92% | +25.74%-11.59% | -4.30%

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

Current vs 7-Day Avg +22.01% | +3.12%+52.87% | +3.87%-26.37% | -12.91%

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

Current vs 7-Day Eod +15.45% | +2.22%+501.92% | +25.74%-11.59% | -4.30%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.42% | 3.98%

Calls: 8.51% | 4.87%

Puts: 6.33% | 3.08%

Prior 5.66% | 4.72%

Calls: 6.67% | 4.87%

Puts: 4.65% | 4.57%

Current vs Prior +31.10% | -15.68%

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% | -0.14%

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
16:00	BULLISH	BULLISH	BULLISH
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 629 of results (avg 4.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 5	19.15	19.30	$19.23	0.8%	3	1.00	7
$100.00	Oct 9	16.30	16.45	$16.38	0.9%	129	0.98	749
$100.00	Oct 5	16.15	16.30	$16.23	0.9%	26	1.00	19
$95.00	Oct 16	21.45	21.65	$21.55	0.9%	51	0.97	6.0K
$95.00	Oct 9	21.25	21.45	$21.35	0.9%	21	0.99	256

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 9	18.70	18.90	$18.80	1.1%	22	1.00	190
$139.00	Oct 9	22.65	22.90	$22.78	1.1%	1	1.00	--
$119.00	Oct 9	4.45	4.50	$4.47	1.1%	241	0.63	874
$138.00	Oct 16	21.95	22.20	$22.08	1.1%	1	0.91	44
$133.00	Oct 16	17.30	17.50	$17.40	1.1%	--	0.87	107

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 70 found (avg $0.51, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 7	0.15	0.16	$0.16	6.3%	7.2K	0.07	1.4K
$124.00	Oct 7	0.20	0.22	$0.21	9.5%	600	0.09	303
$123.00	Oct 7	0.28	0.30	$0.29	6.9%	3.1K	0.11	368
$122.00	Oct 7	0.38	0.41	$0.40	7.5%	3.6K	0.15	323
$121.00	Oct 7	0.52	0.56	$0.54	7.4%	5.3K	0.19	225

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Oct 7	0.13	0.15	$0.14	14.3%	793	0.06	98
$105.00	Oct 7	0.05	0.06	$0.06	16.7%	578	0.02	245
$109.00	Oct 7	0.19	0.21	$0.20	10.0%	358	0.08	88
$110.00	Oct 7	0.27	0.29	$0.28	7.1%	2.7K	0.11	549
$111.00	Oct 7	0.39	0.43	$0.41	9.8%	835	0.15	94

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 410 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 14	21.25	22.25	$21.75	4.6%	1	1.00	2
$96.00	Oct 14	20.25	20.60	$20.43	1.7%	1	1.00	--
$93.00	Oct 7	23.15	24.25	$23.70	4.6%	13	1.00	9
$95.00	Oct 5	21.15	22.00	$21.58	3.9%	22	1.00	14
$97.00	Oct 5	19.15	19.30	$19.23	0.8%	3	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Oct 5	0.67	0.85	$0.76	23.7%	33.7K	1.00	2.8K
$118.00	Oct 5	1.50	1.85	$1.68	20.8%	11.9K	1.00	3.2K
$119.00	Oct 5	2.62	2.85	$2.74	8.4%	5.0K	1.00	1.2K
$120.00	Oct 5	3.65	3.85	$3.75	5.3%	3.2K	1.00	5.3K
$121.00	Oct 5	4.10	4.85	$4.47	16.8%	246	1.00	554

Most actively traded options today. High liquidity = easy entry/exit. 814 active (total vol 627.5K, top 44.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Oct 5	0.00	0.01	$0.01	100.0%	38.6K	0.03	556
$121.00	Oct 5	0.00	0.01	$0.01	100.0%	38.6K	0.01	1.8K
$118.00	Oct 5	0.00	0.01	$0.01	100.0%	30.3K	0.02	383
$116.00	Oct 5	0.22	0.32	$0.27	37.0%	18.0K	0.79	402
$120.00	Oct 5	0.00	0.01	$0.01	100.0%	16.6K	0.01	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 5	0.03	0.04	$0.04	25.0%	44.7K	0.21	1.1K
$117.00	Oct 5	0.67	0.85	$0.76	23.7%	33.7K	1.00	2.8K
$115.00	Oct 5	0.00	0.01	$0.01	100.0%	23.9K	0.02	2.5K
$118.00	Oct 5	1.50	1.85	$1.68	20.8%	11.9K	1.00	3.2K
$117.00	Oct 7	2.40	2.50	$2.45	4.1%	10.2K	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. 376 found (best R:R 0.75, avg 2.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$95.00	Oct 23	$0.57	$0.43	$0.57	94%	0.75	$94.57
$109.00	$110.00	Oct 5	$0.65	$0.35	$0.65	100%	0.54	$109.65
$97.00	$98.00	Oct 5	$0.65	$0.35	$0.65	100%	0.54	$97.65
$106.00	$107.00	Oct 5	$0.66	$0.34	$0.66	100%	0.52	$106.66
$103.00	$104.00	Oct 16	$0.55	$0.45	$0.55	89%	0.82	$103.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$127.00	$126.00	Oct 7	$0.62	$0.38	$0.62	95%	0.61	$126.38
$131.00	$130.00	Oct 9	$0.62	$0.38	$0.62	94%	0.61	$130.38
$135.00	$134.00	Oct 12	$0.63	$0.37	$0.63	94%	0.59	$134.37
$130.00	$129.00	Oct 16	$0.52	$0.48	$0.52	83%	0.92	$129.48
$126.00	$125.00	Oct 12	$0.53	$0.47	$0.53	84%	0.89	$125.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 252 found (best R:R 0.46, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$121.00	Oct 7	$0.23	$0.23	$0.77	75%	0.30	$120.23
$120.00	$121.00	Oct 12	$0.34	$0.34	$0.66	65%	0.52	$120.34
$120.00	$121.00	Oct 23	$0.45	$0.45	$0.55	55%	0.82	$120.45
$128.00	$129.00	Nov 6	$0.36	$0.36	$0.64	64%	0.56	$128.36
$127.00	$128.00	Oct 12	$0.12	$0.12	$0.88	86%	0.14	$127.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 13	$1.58	$1.58	$3.42	72%	0.46	$103.42
$100.00	$95.00	Nov 6	$1.05	$1.05	$3.95	81%	0.27	$98.95
$100.00	$95.00	Nov 13	$1.09	$1.09	$3.91	80%	0.28	$98.91
$105.00	$100.00	Nov 6	$1.38	$1.38	$3.62	74%	0.38	$103.62
$108.00	$107.00	Nov 13	$0.45	$0.45	$0.55	68%	0.82	$107.55

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 0.27% of stock, avg 10.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Oct 5	$0.27	$0.04	$0.31	$115.69	$116.31	0.27%
$117.00	Oct 5	$0.01	$0.76	$0.77	$116.23	$117.77	0.66%
$115.00	Oct 5	$1.27	$0.01	$1.28	$113.72	$116.28	1.10%
$118.00	Oct 5	$0.01	$1.68	$1.69	$116.31	$119.69	1.45%
$114.00	Oct 5	$2.26	$0.01	$2.27	$111.73	$116.27	1.95%
$119.00	Oct 5	$0.01	$2.74	$2.75	$116.25	$121.75	2.37%
$113.00	Oct 5	$3.53	$0.01	$3.54	$109.46	$116.54	3.05%
$120.00	Oct 5	$0.01	$3.75	$3.76	$116.24	$123.76	3.24%
$116.00	Oct 7	$2.17	$1.91	$4.08	$111.92	$120.08	3.51%
$117.00	Oct 7	$1.71	$2.45	$4.16	$112.84	$121.16	3.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.96% of stock, avg 7.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$112.00	Oct 7	$0.54	$0.57	$1.11	$110.89	$122.11
$120.00	$112.00	Oct 7	$0.77	$0.57	$1.34	$110.66	$121.34
$121.00	$113.00	Oct 7	$0.54	$0.81	$1.35	$111.65	$122.35
$120.00	$113.00	Oct 7	$0.77	$0.81	$1.58	$111.42	$121.58
$119.00	$112.00	Oct 7	$1.00	$0.57	$1.57	$110.43	$120.57
$121.00	$114.00	Oct 7	$0.54	$1.08	$1.62	$112.38	$122.62
$119.00	$113.00	Oct 7	$1.00	$0.81	$1.81	$111.19	$120.81
$120.00	$114.00	Oct 7	$0.77	$1.08	$1.85	$112.15	$121.85
$119.00	$114.00	Oct 7	$1.00	$1.08	$2.08	$111.92	$121.08
$118.00	$112.00	Oct 7	$1.31	$0.57	$1.88	$110.12	$119.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 0.82, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
102/103	120/121	Oct 12	$0.45	$0.55	60%	0.82	$102.55	$120.45
102/103	127/128	Oct 12	$0.23	$0.77	80%	0.30	$102.77	$127.23
108/109	120/121	Oct 12	$0.55	$0.45	48%	1.22	$108.45	$120.55
108/109	127/128	Oct 12	$0.33	$0.67	69%	0.49	$108.67	$127.33
102/103	123/124	Oct 14	$0.38	$0.62	63%	0.61	$102.62	$123.38
102/103	125/126	Oct 14	$0.32	$0.68	69%	0.47	$102.68	$125.32
110/111	122/123	Oct 16	$0.65	$0.35	36%	1.86	$110.35	$122.65
102/103	122/123	Oct 12	$0.33	$0.67	67%	0.49	$102.67	$122.33
102/103	123/124	Oct 12	$0.29	$0.71	71%	0.41	$102.71	$123.29
110/111	120/121	Oct 12	$0.59	$0.41	41%	1.44	$110.41	$120.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 205 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	$0.26	$0.74	77%	2.85
$115.00	$116.00	$117.00	Oct 5	$0.74	$0.26	95%	0.35
$116.00	$117.00	$118.00	Oct 7	$0.06	$0.94	15%	15.67
$116.00	$117.00	$118.00	Oct 9	$0.06	$0.94	11%	15.67
$111.00	$112.00	$113.00	Oct 7	$0.06	$0.94	11%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$116.00	$117.00	$118.00	Oct 5	$0.20	$0.80	79%	4.00
$115.00	$116.00	$117.00	Oct 5	$0.69	$0.31	98%	0.45
$95.00	$100.00	$105.00	Nov 6	$0.33	$4.67	14%	14.15
$114.00	$115.00	$116.00	Oct 7	$0.05	$0.95	15%	19.00
$116.00	$117.00	$118.00	Oct 7	$0.06	$0.94	15%	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. 163 found (best net $-0.28, 156 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$114.00	$115.00	1:2	Oct 5	-$0.28	$0.72
$137.00	$138.00	1:2	Oct 7	$0.00	$1.00
$133.00	$134.00	1:2	Oct 5	$0.00	$1.00
$138.00	$139.00	1:2	Oct 5	$0.00	$1.00
$113.00	$114.00	1:2	Oct 5	-$0.99	$0.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$119.00	$118.00	1:2	Oct 5	-$0.62	$0.38
$100.00	$95.00	1:2	Nov 6	-$0.42	$4.58
$98.00	$95.00	1:2	Oct 12	-$0.01	$2.99
$100.00	$95.00	1:2	Nov 13	-$0.71	$4.29
$94.00	$93.00	1:2	Oct 7	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 6.20%, avg 2.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$123.00	Nov 13	$7.20	0.44	5.9%	6.20%	12.06%	12	18
$126.00	Nov 13	$6.25	0.40	8.4%	5.38%	13.82%	28	114
$124.00	Nov 13	$6.85	0.42	6.7%	5.90%	12.62%	6	21
$122.00	Nov 13	$7.50	0.45	5.0%	6.45%	11.46%	5	7
$120.00	Nov 13	$8.25	0.48	3.3%	7.10%	10.38%	52	19
$121.00	Nov 13	$7.80	0.47	4.1%	6.71%	10.85%	91	12
$125.00	Nov 13	$6.45	0.41	7.6%	5.55%	13.13%	23	50
$127.00	Nov 13	$5.95	0.38	9.3%	5.12%	14.42%	3	18
$119.00	Nov 13	$8.60	0.50	2.4%	7.40%	9.82%	33	1
$130.00	Nov 13	$5.15	0.35	11.9%	4.43%	16.32%	147	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 468,026

Total Puts 366,839

Put/Call Ratio 0.78

Net Difference 101,187

Prior's Put/Call Breakdown

Total Calls 594,372

Total Puts 451,485

Put/Call Ratio 0.76

Net Difference 142,887

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