INTC - Options Database

INTC

INTEL CORP

$115.85 -0.29%

(10/5 18:29) ◀

Tuesday, October 6, 2026 (10:00am)

▶ (10/6 11:00)

◀ 10/6 10:00 ▶

Option Volume

Detail

ℹ

Current (10/06 10:00am) 95,827

Calls: 65,811 (69%)

Puts: 30,016 (31%)

Prior (10/05) 190,788

Calls: 116,609 (61%)

Puts: 74,179 (39%)

Current vs Prior -49.77%

Calls: -43.56% (Calls)

Puts: -59.54% (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 -89.40%

Calls: -88.82%

Puts: -90.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:00am) $29.26M

Calls: $18.04M (62%)

Puts: $11.22M (38%)

Prior (10/05) $66.20M

Calls: $48.11M (73%)

Puts: $18.09M (27%)

Current vs Prior -55.79%

Calls: -62.50%

Puts: -37.97%

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 -92.42%

Calls: -93.26%

Puts: -90.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:00am) 0.46

Prior (10/05) 0.64

Current vs Prior -28.30%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -16.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:00am) 6,098,743

Calls: 3,147,698 (52%)

Puts: 2,951,045 (48%)

Prior (10/05) 6,013,953

Calls: 3,112,440 (52%)

Puts: 2,901,513 (48%)

Current vs Prior +1.41%

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 +0.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 3.24% | 4.97%4.97% | 8.03%8.03% | 20.12%

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

Current vs Prior -6.02% | -6.71%+449.32% | +20.04%-15.60% | -5.40%

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

Current vs 7-Day Avg -0.68% | -5.89%+39.52% | -0.83%-29.70% | -13.91%

Prior 7-Day Eod 3.44% | 5.33%5.45% | 8.41%8.41% | 20.35%

Current vs 7-Day Eod -6.02% | -6.71%-8.74% | -4.53%-4.53% | -1.15%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.15% | 2.55%

Calls: 1.93% | 3.23%

Puts: 2.38% | 1.88%

Prior 5.66% | 4.72%

Calls: 6.67% | 4.87%

Puts: 4.65% | 4.57%

Current vs Prior -62.01% | -45.97%

Prior 7-Day Avg 4.22% | 3.99%

Calls: 4.34% | 3.83%

Puts: 4.09% | 4.14%

Current vs 7-Day Avg -49.02% | -36.02%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($18.04M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (65,811 calls vs 30,016 puts).

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 BULLISH

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
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 621 of results (avg 2.7%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 30	23.95	24.10	$24.03	0.6%	--	0.91	55
$94.00	Oct 30	23.05	23.20	$23.13	0.6%	1	0.90	42
$93.00	Oct 9	22.85	23.00	$22.93	0.7%	1	0.99	84
$93.00	Oct 7	22.80	22.95	$22.88	0.7%	11	1.00	17
$94.00	Oct 16	22.05	22.20	$22.13	0.7%	1	0.97	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Nov 20	23.05	23.20	$23.13	0.6%	--	0.70	882
$137.00	Oct 16	21.35	21.50	$21.43	0.7%	--	0.91	11
$137.00	Oct 9	21.10	21.25	$21.18	0.7%	--	1.00	13
$137.00	Oct 7	21.05	21.20	$21.13	0.7%	3	1.00	--
$136.00	Oct 16	20.40	20.55	$20.48	0.7%	--	0.90	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 91 found (avg $0.48, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Oct 7	0.10	0.11	$0.11	9.1%	848	0.06	2.6K
$124.00	Oct 7	0.07	0.08	$0.08	12.5%	67	0.04	503
$122.00	Oct 7	0.15	0.17	$0.16	12.5%	820	0.08	2.4K
$125.00	Oct 7	0.05	0.06	$0.06	16.7%	825	0.03	6.0K
$121.00	Oct 7	0.23	0.25	$0.24	8.3%	767	0.12	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 7	0.14	0.16	$0.15	13.3%	542	0.08	1.9K
$109.00	Oct 7	0.09	0.10	$0.10	10.0%	270	0.05	275
$111.00	Oct 7	0.23	0.25	$0.24	8.3%	93	0.12	540
$112.00	Oct 7	0.36	0.38	$0.37	5.4%	421	0.17	954
$113.00	Oct 7	0.55	0.58	$0.56	5.4%	383	0.23	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 340 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 14	19.90	20.10	$20.00	1.0%	1	1.00	1
$97.00	Oct 14	18.95	19.15	$19.05	1.0%	1	1.00	1
$94.00	Oct 7	21.80	21.95	$21.88	0.7%	1	1.00	1
$95.00	Oct 7	20.80	20.95	$20.88	0.7%	8	1.00	9
$97.00	Oct 7	18.80	18.95	$18.88	0.8%	3	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Oct 7	10.10	10.25	$10.18	1.5%	20	1.00	203
$127.00	Oct 7	11.10	11.25	$11.18	1.3%	9	1.00	31
$128.00	Oct 7	12.10	12.25	$12.18	1.2%	--	1.00	44
$129.00	Oct 7	13.10	13.25	$13.18	1.1%	--	1.00	14
$130.00	Oct 7	14.05	14.25	$14.15	1.4%	--	1.00	41

Most actively traded options today. High liquidity = easy entry/exit. 549 active (total vol 80.8K, top 14.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	0.89	0.90	$0.90	1.1%	14.5K	0.15	96.2K
$118.00	Oct 7	0.77	0.80	$0.79	3.8%	3.9K	0.31	5.2K
$120.00	Oct 9	1.14	1.16	$1.15	1.7%	3.2K	0.28	9.9K
$120.00	Oct 7	0.36	0.37	$0.37	2.7%	3.0K	0.17	4.7K
$117.00	Oct 7	1.09	1.12	$1.11	2.7%	3.0K	0.40	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 7	1.66	1.70	$1.68	2.4%	3.3K	0.51	2.4K
$117.00	Oct 7	2.23	2.27	$2.25	1.8%	2.5K	0.60	2.6K
$115.00	Oct 7	1.19	1.22	$1.21	2.5%	2.4K	0.41	1.8K
$115.00	Oct 9	2.14	2.19	$2.17	2.3%	1.3K	0.43	6.2K
$120.00	Oct 16	6.80	6.90	$6.85	1.5%	879	0.62	8.1K

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. 354 found (best R:R 0.71, avg 2.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$110.00	Nov 20	$2.92	$2.08	$2.92	72%	0.71	$107.92
$110.00	$115.00	Nov 20	$2.50	$2.50	$2.50	64%	1.00	$112.50
$120.00	$125.00	Nov 20	$1.72	$3.28	$1.72	48%	1.91	$121.72
$115.00	$120.00	Nov 20	$2.11	$2.89	$2.11	56%	1.37	$117.11
$125.00	$130.00	Nov 20	$1.42	$3.58	$1.42	42%	2.52	$126.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$105.00	Oct 14	$0.11	$0.89	$0.11	13%	8.09	$105.89
$110.00	$109.00	Oct 9	$0.15	$0.85	$0.15	17%	5.67	$109.85
$108.00	$107.00	Oct 12	$0.12	$0.88	$0.12	14%	7.33	$107.88
$105.00	$104.00	Oct 14	$0.10	$0.90	$0.10	11%	9.00	$104.90
$105.00	$104.00	Oct 16	$0.13	$0.87	$0.13	14%	6.69	$104.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 246 found (best R:R 1.00, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$121.00	Oct 7	$0.13	$0.13	$0.87	83%	0.15	$120.13
$118.00	$119.00	Oct 7	$0.25	$0.25	$0.75	69%	0.33	$118.25
$116.00	$117.00	Oct 7	$0.43	$0.43	$0.57	51%	0.75	$116.43
$119.00	$120.00	Oct 7	$0.17	$0.17	$0.83	77%	0.20	$119.17
$117.00	$118.00	Oct 7	$0.32	$0.32	$0.68	60%	0.47	$117.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$110.00	Nov 20	$2.50	$2.50	$2.50	56%	1.00	$112.50
$110.00	$105.00	Nov 20	$2.03	$2.03	$2.97	64%	0.68	$107.97
$105.00	$100.00	Nov 20	$1.60	$1.60	$3.40	72%	0.47	$103.40
$105.00	$100.00	Nov 13	$1.54	$1.54	$3.46	72%	0.45	$103.46
$105.00	$100.00	Nov 6	$1.44	$1.44	$3.56	73%	0.40	$103.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.97, cheapest $0.89)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Oct 7	Oct 9	$0.95	59.6%	59.6%
$115.00	Oct 7	Oct 9	$1.03	59.2%	59.6%
$117.00	Oct 7	Oct 9	$1.02	59.9%	60.4%
$118.00	Oct 7	Oct 9	$0.96	59.9%	60.5%
$116.00	Oct 7	Oct 9	$1.04	59.4%	60.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Oct 7	Oct 9	$0.89	59.6%	59.6%
$115.00	Oct 7	Oct 9	$0.96	59.2%	59.6%
$117.00	Oct 7	Oct 9	$0.95	59.9%	60.4%
$118.00	Oct 7	Oct 9	$0.91	59.9%	60.5%
$116.00	Oct 7	Oct 9	$0.98	59.4%	60.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 2.78% of stock, avg 10.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Oct 7	$1.54	$1.68	$3.22	$112.78	$119.22	2.78%
$115.00	Oct 7	$2.07	$1.21	$3.28	$111.72	$118.28	2.83%
$117.00	Oct 7	$1.11	$2.25	$3.36	$113.64	$120.36	2.90%
$114.00	Oct 7	$2.70	$0.85	$3.55	$110.45	$117.55	3.06%
$118.00	Oct 7	$0.79	$2.92	$3.71	$114.29	$121.71	3.20%
$113.00	Oct 7	$3.43	$0.56	$3.99	$109.01	$116.99	3.44%
$119.00	Oct 7	$0.54	$3.68	$4.22	$114.78	$123.22	3.64%
$112.00	Oct 7	$4.22	$0.37	$4.59	$107.41	$116.59	3.96%
$120.00	Oct 7	$0.37	$4.50	$4.87	$115.13	$124.87	4.20%
$116.00	Oct 9	$2.58	$2.66	$5.24	$110.76	$121.24	4.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.53% of stock, avg 7.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$120.00	$111.00	Oct 7	$0.37	$0.24	$0.61	$110.39	$120.61
$120.00	$112.00	Oct 7	$0.37	$0.37	$0.74	$111.26	$120.74
$119.00	$111.00	Oct 7	$0.54	$0.24	$0.78	$110.22	$119.78
$119.00	$112.00	Oct 7	$0.54	$0.37	$0.91	$111.09	$119.91
$120.00	$113.00	Oct 7	$0.37	$0.56	$0.93	$112.07	$120.93
$119.00	$113.00	Oct 7	$0.54	$0.56	$1.10	$111.90	$120.10
$118.00	$111.00	Oct 7	$0.79	$0.24	$1.03	$109.97	$119.03
$118.00	$112.00	Oct 7	$0.79	$0.37	$1.16	$110.84	$119.16
$120.00	$114.00	Oct 7	$0.37	$0.85	$1.22	$112.78	$121.22
$118.00	$113.00	Oct 7	$0.79	$0.56	$1.35	$111.65	$119.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 1.17, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
109/110	121/122	Oct 14	$0.54	$0.46	43%	1.17	$109.46	$121.54
109/110	125/126	Oct 14	$0.42	$0.58	55%	0.72	$109.58	$125.42
109/110	122/123	Oct 14	$0.50	$0.50	46%	1.00	$109.50	$122.50
109/110	124/125	Oct 14	$0.44	$0.56	52%	0.79	$109.56	$124.44
106/107	125/126	Oct 23	$0.55	$0.45	41%	1.22	$106.45	$125.55
106/107	121/122	Oct 14	$0.43	$0.57	53%	0.75	$106.57	$121.43
110/111	121/122	Oct 14	$0.56	$0.44	40%	1.27	$110.44	$121.56
109/110	123/124	Oct 14	$0.46	$0.54	50%	0.85	$109.54	$123.46
110/111	125/126	Oct 16	$0.50	$0.50	45%	1.00	$110.50	$125.50
105/106	125/126	Oct 23	$0.52	$0.48	43%	1.08	$105.48	$125.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.30	$4.70	13%	15.67
$125.00	$130.00	$135.00	Nov 20	$0.29	$4.71	12%	16.24
$112.00	$113.00	$114.00	Oct 7	$0.06	$0.94	15%	15.67
$117.00	$118.00	$119.00	Oct 7	$0.07	$0.93	17%	13.29
$110.00	$115.00	$120.00	Nov 20	$0.39	$4.61	15%	11.82

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Nov 20	$0.26	$4.74	12%	18.23
$115.00	$120.00	$125.00	Nov 20	$0.35	$4.65	14%	13.29
$113.00	$114.00	$115.00	Oct 7	$0.07	$0.93	18%	13.29
$118.00	$119.00	$120.00	Oct 7	$0.06	$0.94	14%	15.67
$110.00	$115.00	$120.00	Nov 20	$0.40	$4.60	15%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-1.15, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$121.00	1:2	Oct 7	-$0.11	$0.89
$121.00	$122.00	1:2	Oct 7	-$0.08	$0.92
$133.00	$134.00	1:2	Oct 7	$0.00	$1.00
$122.00	$123.00	1:2	Oct 7	-$0.06	$0.94
$123.00	$124.00	1:2	Oct 7	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$134.00	$125.00	1:2	Oct 12	-$1.15	$7.85
$132.00	$125.00	1:2	Oct 14	-$3.90	$3.10
$100.00	$95.00	1:2	Nov 6	-$0.52	$4.48
$111.00	$110.00	1:2	Oct 7	-$0.06	$0.94
$105.00	$100.00	1:2	Nov 6	-$1.00	$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 6.09%, avg 2.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Nov 20	$7.05	0.42	7.9%	6.09%	13.98%	74	22.2K
$120.00	Nov 20	$8.75	0.48	3.6%	7.55%	11.14%	134	29.4K
$130.00	Nov 20	$5.60	0.35	12.2%	4.83%	17.05%	205	55.5K
$135.00	Nov 20	$4.50	0.30	16.5%	3.88%	20.41%	52	10.3K
$122.00	Nov 13	$7.30	0.45	5.3%	6.30%	11.61%	2	12
$121.00	Nov 13	$7.65	0.46	4.5%	6.60%	11.05%	1	93
$123.00	Nov 13	$6.95	0.43	6.2%	6.00%	12.17%	2	21
$124.00	Nov 13	$6.60	0.42	7.0%	5.70%	12.73%	--	24
$120.00	Nov 13	$8.00	0.48	3.6%	6.91%	10.49%	68	50
$119.00	Nov 13	$8.45	0.49	2.7%	7.29%	10.01%	2	28

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 65,811

Total Puts 30,016

Put/Call Ratio 0.46

Net Difference 35,795

Prior's Put/Call Breakdown

Total Calls 116,609

Total Puts 74,179

Put/Call Ratio 0.64

Net Difference 42,430

Prior 7-Day Put/Call Summary

Total Calls 4,119,702

Total Puts 2,211,398

Average Put/Call Ratio 0.54

Ratio Trend Falling

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