INTC - Options Database

INTC

INTEL CORP

$114.81 -1.19%

(10/6 10:00) ◀

Tuesday, October 6, 2026 (11:00am)

▶ (10/6 12:00)

◀ 10/6 11:00 ▶

Option Volume

Detail

ℹ

Current (10/06 11:00am) 279,390

Calls: 179,678 (64%)

Puts: 99,712 (36%)

Prior (10/05) 371,896

Calls: 218,955 (59%)

Puts: 152,941 (41%)

Current vs Prior -24.87%

Calls: -17.94% (Calls)

Puts: -34.80% (Puts)

Prior 7-Day Total 6,021,597

Calls: 3,797,723 (63%)

Puts: 2,223,874 (37%)

Prior 7-Day Average 860,228

Calls: 542,531 (63%)

Puts: 317,696 (37%)

Current vs Prior 7-Day Avg -67.52%

Calls: -66.88%

Puts: -68.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 11:00am) $101.68M

Calls: $60.53M (60%)

Puts: $41.15M (40%)

Prior (10/05) $120.29M

Calls: $79.98M (66%)

Puts: $40.30M (34%)

Current vs Prior -15.47%

Calls: -24.33%

Puts: +2.11%

Prior 7-Day Total $2.27B

Calls: $1.42B (63%)

Puts: $850.30M (37%)

Prior 7-Day Average $324.28M

Calls: $202.81M (63%)

Puts: $121.47M (37%)

Current vs Prior 7-Day Avg -68.65%

Calls: -70.16%

Puts: -66.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 11:00am) 0.55

Prior (10/05) 0.70

Current vs Prior -20.55%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -6.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 11:00am) 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 42,576,150

Calls: 22,043,413 (52%)

Puts: 20,532,737 (48%)

Prior 7-Day Average 6,082,307

Calls: 3,149,059 (52%)

Puts: 2,933,248 (48%)

Current vs Prior 7-Day Avg +0.27%

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 3.18% | 4.90%4.90% | 7.97%7.97% | 19.87%

Prior 3.98% | 5.45%5.45% | 8.41%8.41% | 20.35%

Current vs Prior -20.05% | -9.99%-9.99% | -5.22%-5.22% | -2.39%

Prior 7-Day Avg 3.33% | 5.32%3.84% | 8.07%10.67% | 22.69%

Current vs 7-Day Avg -4.50% | -7.79%+27.57% | -1.25%-25.29% | -12.43%

Prior 7-Day Eod 3.98% | 5.45%5.45% | 8.41%8.41% | 20.35%

Current vs 7-Day Eod -20.05% | -9.99%-9.99% | -5.22%-5.22% | -2.39%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.85% | 2.15%

Calls: 2.50% | 1.99%

Puts: 1.21% | 2.30%

Prior 7.42% | 3.98%

Calls: 8.51% | 4.87%

Puts: 6.33% | 3.08%

Current vs Prior -75.07% | -45.98%

Prior 7-Day Avg 5.09% | 4.02%

Calls: 5.37% | 4.09%

Puts: 4.81% | 3.95%

Current vs 7-Day Avg -63.66% | -46.48%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55. P/C ratio dropping 21% - sentiment shifting bullish.

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 16	18.15	18.25	$18.20	0.5%	--	0.95	16
$117.00	Oct 9	1.68	1.69	$1.69	0.6%	1.6K	0.38	1.4K
$92.00	Oct 23	23.40	23.55	$23.48	0.6%	2	0.94	62
$92.00	Oct 9	22.80	22.95	$22.88	0.7%	2	1.00	51
$92.00	Oct 7	22.75	22.90	$22.83	0.7%	20	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Oct 9	18.15	18.25	$18.20	0.5%	4	1.00	84
$137.00	Oct 16	22.35	22.50	$22.43	0.7%	--	0.92	11
$137.00	Oct 7	22.10	22.25	$22.18	0.7%	3	1.00	--
$137.00	Oct 9	22.10	22.25	$22.18	0.7%	--	1.00	13
$129.00	Oct 9	14.20	14.30	$14.25	0.7%	1	0.94	124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 90 found (avg $0.47, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 7	0.08	0.09	$0.09	11.1%	1.4K	0.05	2.4K
$123.00	Oct 7	0.05	0.06	$0.06	16.7%	1.1K	0.03	2.6K
$121.00	Oct 7	0.13	0.14	$0.14	7.1%	2.6K	0.07	4.8K
$120.00	Oct 7	0.20	0.21	$0.21	4.8%	6.1K	0.11	4.7K
$119.00	Oct 7	0.32	0.33	$0.33	3.0%	3.8K	0.16	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Oct 7	0.06	0.07	$0.07	14.3%	536	0.04	927
$110.00	Oct 7	0.21	0.22	$0.22	4.5%	1.9K	0.11	1.9K
$109.00	Oct 7	0.14	0.15	$0.15	6.7%	928	0.07	275
$111.00	Oct 7	0.33	0.35	$0.34	5.9%	895	0.16	540
$112.00	Oct 7	0.51	0.54	$0.53	5.7%	1.3K	0.23	954

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 356 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 7	22.75	22.90	$22.83	0.7%	20	1.00	2
$93.00	Oct 7	21.75	21.90	$21.83	0.7%	11	1.00	17
$94.00	Oct 7	20.75	20.90	$20.83	0.7%	2	1.00	1
$95.00	Oct 7	19.75	19.90	$19.83	0.8%	8	1.00	9
$96.00	Oct 7	18.75	18.90	$18.83	0.8%	9	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 9	15.15	15.30	$15.23	1.0%	7	1.00	643
$131.00	Oct 9	16.15	16.30	$16.23	0.9%	3	1.00	15
$132.00	Oct 9	17.15	17.30	$17.23	0.9%	1	1.00	28
$133.00	Oct 9	18.15	18.25	$18.20	0.5%	4	1.00	84
$134.00	Oct 9	19.10	19.30	$19.20	1.0%	1	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 661 active (total vol 219.3K, top 17.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	0.77	0.80	$0.79	3.8%	17.2K	0.13	96.2K
$115.00	Oct 7	1.46	1.47	$1.47	0.7%	9.0K	0.49	698
$116.00	Oct 7	1.04	1.06	$1.05	1.9%	7.7K	0.39	797
$118.00	Oct 7	0.49	0.50	$0.50	2.0%	7.7K	0.22	5.2K
$120.00	Oct 9	0.87	0.88	$0.88	1.1%	7.5K	0.23	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 7	2.20	2.25	$2.23	2.2%	7.0K	0.61	2.4K
$115.00	Oct 7	1.64	1.66	$1.65	1.2%	6.6K	0.51	1.8K
$114.00	Oct 7	1.15	1.18	$1.17	2.6%	6.5K	0.41	1.3K
$116.00	Oct 9	3.10	3.20	$3.15	3.2%	5.5K	0.56	1.9K
$115.00	Oct 9	2.58	2.64	$2.61	2.3%	3.1K	0.50	6.2K

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. 345 found (best R:R 1.08, avg 2.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$115.00	Nov 20	$2.40	$2.60	$2.40	62%	1.08	$112.40
$125.00	$130.00	Nov 20	$1.30	$3.70	$1.30	40%	2.85	$126.30
$105.00	$110.00	Nov 20	$2.85	$2.15	$2.85	70%	0.75	$107.85
$120.00	$125.00	Nov 20	$1.65	$3.35	$1.65	47%	2.03	$121.65
$115.00	$120.00	Nov 20	$2.03	$2.97	$2.03	54%	1.46	$117.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$117.00	Oct 9	$0.65	$0.35	$0.65	67%	0.54	$117.35
$104.00	$103.00	Oct 16	$0.12	$0.88	$0.12	14%	7.33	$103.88
$108.00	$107.00	Oct 9	$0.11	$0.89	$0.11	13%	8.09	$107.89
$108.00	$107.00	Oct 14	$0.19	$0.81	$0.19	21%	4.26	$107.81
$111.00	$110.00	Oct 7	$0.12	$0.88	$0.12	16%	7.33	$110.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 242 found (best R:R 0.75, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Oct 7	$0.12	$0.12	$0.88	84%	0.14	$119.12
$118.00	$119.00	Oct 7	$0.17	$0.17	$0.83	78%	0.20	$118.17
$124.00	$125.00	Oct 12	$0.12	$0.12	$0.88	85%	0.14	$124.12
$116.00	$117.00	Oct 7	$0.32	$0.32	$0.68	61%	0.47	$116.32
$117.00	$118.00	Oct 7	$0.23	$0.23	$0.77	70%	0.30	$117.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Nov 20	$2.15	$2.15	$2.85	62%	0.75	$107.85
$105.00	$100.00	Nov 20	$1.70	$1.70	$3.30	70%	0.52	$103.30
$105.00	$100.00	Nov 13	$1.63	$1.63	$3.37	71%	0.48	$103.37
$105.00	$100.00	Nov 6	$1.51	$1.51	$3.49	72%	0.43	$103.49
$100.00	$95.00	Nov 13	$1.15	$1.15	$3.85	78%	0.30	$98.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.97, cheapest $0.91)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 7	Oct 9	$0.97	58.3%	59.0%
$116.00	Oct 7	Oct 9	$1.02	59.3%	60.0%
$114.00	Oct 7	Oct 9	$1.02	58.2%	59.1%
$115.00	Oct 7	Oct 9	$1.04	58.9%	59.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 7	Oct 9	$0.91	58.3%	59.0%
$116.00	Oct 7	Oct 9	$0.92	59.3%	60.0%
$114.00	Oct 7	Oct 9	$0.96	58.2%	59.1%
$115.00	Oct 7	Oct 9	$0.96	58.9%	59.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 2.72% of stock, avg 10.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Oct 7	$1.47	$1.65	$3.12	$111.88	$118.12	2.72%
$114.00	Oct 7	$2.00	$1.17	$3.17	$110.83	$117.17	2.76%
$116.00	Oct 7	$1.05	$2.23	$3.28	$112.72	$119.28	2.86%
$113.00	Oct 7	$2.63	$0.79	$3.42	$109.58	$116.42	2.98%
$117.00	Oct 7	$0.73	$2.90	$3.63	$113.37	$120.63	3.16%
$112.00	Oct 7	$3.35	$0.53	$3.88	$108.12	$115.88	3.38%
$118.00	Oct 7	$0.50	$3.65	$4.15	$113.85	$122.15	3.61%
$111.00	Oct 7	$4.18	$0.34	$4.52	$106.48	$115.52	3.94%
$119.00	Oct 7	$0.33	$4.47	$4.80	$114.20	$123.80	4.18%
$115.00	Oct 9	$2.51	$2.61	$5.12	$109.88	$120.12	4.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.48% of stock, avg 7.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$119.00	$110.00	Oct 7	$0.33	$0.22	$0.55	$109.45	$119.55
$119.00	$111.00	Oct 7	$0.33	$0.34	$0.67	$110.33	$119.67
$118.00	$110.00	Oct 7	$0.50	$0.22	$0.72	$109.28	$118.72
$118.00	$111.00	Oct 7	$0.50	$0.34	$0.84	$110.16	$118.84
$119.00	$112.00	Oct 7	$0.33	$0.53	$0.86	$111.14	$119.86
$118.00	$112.00	Oct 7	$0.50	$0.53	$1.03	$110.97	$119.03
$117.00	$110.00	Oct 7	$0.73	$0.22	$0.95	$109.05	$117.95
$117.00	$111.00	Oct 7	$0.73	$0.34	$1.07	$109.93	$118.07
$119.00	$113.00	Oct 7	$0.33	$0.79	$1.12	$111.88	$120.12
$117.00	$112.00	Oct 7	$0.73	$0.53	$1.26	$110.74	$118.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 0.82, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
111/112	124/125	Oct 12	$0.45	$0.55	52%	0.82	$111.55	$124.45
110/111	123/124	Oct 16	$0.57	$0.43	40%	1.33	$110.43	$123.57
110/111	124/125	Oct 12	$0.40	$0.60	56%	0.67	$110.60	$124.40
109/110	121/122	Oct 14	$0.53	$0.47	43%	1.13	$109.47	$121.53
110/111	122/123	Oct 16	$0.59	$0.41	37%	1.44	$110.41	$122.59
109/110	123/124	Oct 14	$0.47	$0.53	49%	0.89	$109.53	$123.47
110/111	124/125	Oct 16	$0.54	$0.46	42%	1.17	$110.46	$124.54
109/110	124/125	Oct 12	$0.35	$0.65	61%	0.54	$109.65	$124.35
109/110	124/125	Oct 14	$0.44	$0.56	52%	0.79	$109.56	$124.44
106/107	124/125	Oct 12	$0.24	$0.76	72%	0.32	$106.76	$124.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Nov 20	$0.20	$4.80	12%	24.00
$110.00	$115.00	$120.00	Nov 20	$0.37	$4.63	15%	12.51
$117.00	$118.00	$119.00	Oct 7	$0.06	$0.94	14%	15.67
$113.00	$114.00	$115.00	Oct 7	$0.10	$0.90	20%	9.00
$112.00	$113.00	$114.00	Oct 7	$0.09	$0.91	18%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Nov 20	$0.38	$4.62	16%	12.16
$120.00	$125.00	$130.00	Nov 20	$0.32	$4.68	13%	14.62
$125.00	$130.00	$135.00	Nov 20	$0.28	$4.72	11%	16.86
$115.00	$120.00	$125.00	Nov 20	$0.35	$4.65	14%	13.29
$115.00	$116.00	$117.00	Oct 7	$0.09	$0.91	19%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-2.95, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$119.00	$120.00	1:2	Oct 7	-$0.09	$0.91
$118.00	$119.00	1:2	Oct 7	-$0.16	$0.84
$120.00	$121.00	1:2	Oct 7	-$0.07	$0.93
$130.00	$131.00	1:2	Oct 7	$0.00	$1.00
$117.00	$118.00	1:2	Oct 7	-$0.27	$0.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$133.00	$125.00	1:2	Oct 12	-$2.95	$5.05
$132.00	$125.00	1:2	Oct 14	-$4.63	$2.37
$100.00	$95.00	1:2	Nov 6	-$0.59	$4.41
$112.00	$111.00	1:2	Oct 7	-$0.15	$0.85
$98.00	$95.00	1:2	Oct 12	-$0.02	$2.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 174 found (best yield 7.27%, avg 2.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$8.35	0.47	4.5%	7.27%	11.79%	528	29.4K
$125.00	Nov 20	$6.70	0.40	8.9%	5.84%	14.71%	647	22.2K
$130.00	Nov 20	$5.40	0.34	13.2%	4.70%	17.93%	860	55.5K
$115.00	Nov 20	$10.35	0.54	0.2%	9.01%	9.18%	362	9.2K
$135.00	Nov 20	$4.30	0.29	17.6%	3.75%	21.33%	213	10.3K
$124.00	Nov 13	$6.35	0.41	8.0%	5.53%	13.54%	--	24
$121.00	Nov 13	$7.30	0.45	5.4%	6.36%	11.75%	2	93
$123.00	Nov 13	$6.65	0.42	7.1%	5.79%	12.93%	2	21
$119.00	Nov 13	$8.05	0.48	3.6%	7.01%	10.66%	24	28
$122.00	Nov 13	$6.95	0.43	6.3%	6.05%	12.32%	2	12

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 179,678

Total Puts 99,712

Put/Call Ratio 0.55

Net Difference 79,966

Prior's Put/Call Breakdown

Total Calls 218,955

Total Puts 152,941

Put/Call Ratio 0.70

Net Difference 66,014

Prior 7-Day Put/Call Summary

Total Calls 3,797,723

Total Puts 2,223,874

Average Put/Call Ratio 0.59

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