INTC - Options Database

INTC

INTEL CORP

$113.78 -2.07%

(10/6 11:00) ◀

Tuesday, October 6, 2026 (12:00pm)

▶ (10/6 13:00)

◀ 10/6 12:00 ▶

Option Volume

Detail

ℹ

Current (10/06 12:00pm) 409,944

Calls: 264,295 (64%)

Puts: 145,649 (36%)

Prior (10/05) 470,879

Calls: 265,485 (56%)

Puts: 205,394 (44%)

Current vs Prior -12.94%

Calls: -0.45% (Calls)

Puts: -29.09% (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 -52.34%

Calls: -51.28%

Puts: -54.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 12:00pm) $151.50M

Calls: $87.80M (58%)

Puts: $63.71M (42%)

Prior (10/05) $156.41M

Calls: $103.02M (66%)

Puts: $53.39M (34%)

Current vs Prior -3.14%

Calls: -14.78%

Puts: +19.32%

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 -53.28%

Calls: -56.71%

Puts: -47.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 12:00pm) 0.55

Prior (10/05) 0.77

Current vs Prior -28.77%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -6.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 12:00pm) 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 3.04% | 4.85%4.85% | 7.93%7.93% | 19.87%

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

Current vs Prior -23.52% | -10.95%-10.95% | -5.72%-5.72% | -2.37%

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

Current vs 7-Day Avg -8.66% | -8.77%+26.21% | -1.77%-25.68% | -12.42%

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

Current vs 7-Day Eod -23.52% | -10.95%-10.95% | -5.72%-5.72% | -2.37%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.59% | 2.01%

Calls: 2.63% | 1.69%

Puts: 2.56% | 2.33%

Prior 7.42% | 3.98%

Calls: 8.51% | 4.87%

Puts: 6.33% | 3.08%

Current vs Prior -65.09% | -49.50%

Prior 7-Day Avg 5.09% | 4.02%

Calls: 5.37% | 4.09%

Puts: 4.81% | 3.95%

Current vs 7-Day Avg -49.13% | -49.96%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55. P/C ratio dropping 29% - 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 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
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 635 of results (avg 2.6%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 30	22.95	23.10	$23.03	0.7%	2	0.89	140
$92.00	Oct 23	22.40	22.55	$22.48	0.7%	2	0.94	62
$92.00	Oct 9	21.80	21.95	$21.88	0.7%	3	0.99	51
$92.50	Oct 16	21.50	21.65	$21.58	0.7%	14	0.97	3.4K
$93.00	Oct 23	21.50	21.65	$21.58	0.7%	41	0.93	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 7	21.15	21.25	$21.20	0.5%	2	0.99	--
$134.00	Oct 7	20.15	20.25	$20.20	0.5%	1	0.99	--
$133.00	Oct 7	19.15	19.25	$19.20	0.5%	9	1.00	1
$132.00	Oct 7	18.15	18.25	$18.20	0.5%	11	0.99	13
$131.00	Oct 7	17.15	17.25	$17.20	0.6%	3	0.99	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 94 found (avg $0.46, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 7	0.11	0.12	$0.12	8.3%	7.7K	0.07	4.7K
$119.00	Oct 7	0.17	0.18	$0.18	5.6%	6.8K	0.10	3.2K
$122.00	Oct 7	0.06	0.07	$0.07	14.3%	1.5K	0.04	2.4K
$118.00	Oct 7	0.26	0.27	$0.27	3.7%	10.1K	0.14	5.2K
$117.00	Oct 7	0.40	0.43	$0.42	7.1%	8.6K	0.20	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Oct 7	0.17	0.19	$0.18	11.1%	1.3K	0.10	275
$107.00	Oct 7	0.07	0.08	$0.08	12.5%	613	0.04	927
$108.00	Oct 7	0.11	0.12	$0.12	8.3%	394	0.07	507
$110.00	Oct 7	0.28	0.31	$0.30	10.0%	2.6K	0.15	1.9K
$111.00	Oct 7	0.46	0.48	$0.47	4.3%	1.2K	0.22	540

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 7	21.70	21.90	$21.80	0.9%	20	1.00	2
$93.00	Oct 7	20.70	20.90	$20.80	1.0%	11	1.00	17
$94.00	Oct 7	19.70	19.90	$19.80	1.0%	2	1.00	1
$95.00	Oct 7	18.70	18.90	$18.80	1.1%	8	1.00	9
$96.00	Oct 7	17.70	17.90	$17.80	1.1%	9	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 9	16.15	16.35	$16.25	1.2%	20	1.00	643
$131.00	Oct 9	17.15	17.30	$17.23	0.9%	4	1.00	15
$132.00	Oct 9	18.15	18.30	$18.23	0.8%	1	1.00	28
$133.00	Oct 9	19.15	19.30	$19.23	0.8%	4	1.00	84
$134.00	Oct 9	20.15	20.30	$20.23	0.7%	2	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 691 active (total vol 319.9K, top 18.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	0.66	0.68	$0.67	3.0%	18.6K	0.12	96.2K
$115.00	Oct 7	0.93	0.96	$0.95	3.2%	14.6K	0.38	698
$116.00	Oct 7	0.62	0.65	$0.64	4.7%	10.7K	0.28	797
$120.00	Oct 9	0.64	0.66	$0.65	3.1%	10.6K	0.19	9.9K
$118.00	Oct 7	0.26	0.27	$0.27	3.7%	10.1K	0.14	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 7	2.12	2.16	$2.14	1.9%	10.0K	0.62	1.8K
$114.00	Oct 7	1.54	1.58	$1.56	2.6%	9.8K	0.51	1.3K
$116.00	Oct 7	2.80	2.85	$2.83	1.8%	7.9K	0.72	2.4K
$116.00	Oct 9	3.70	3.80	$3.75	2.7%	5.7K	0.62	1.9K
$113.00	Oct 7	1.07	1.10	$1.09	2.8%	4.5K	0.41	1.7K

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. 344 found (best R:R 0.82, avg 2.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$110.00	Nov 20	$2.75	$2.25	$2.75	69%	0.82	$107.75
$115.00	$120.00	Nov 20	$1.92	$3.08	$1.92	53%	1.60	$116.92
$120.00	$125.00	Nov 20	$1.55	$3.45	$1.55	45%	2.23	$121.55
$110.00	$115.00	Nov 20	$2.36	$2.64	$2.36	60%	1.12	$112.36
$100.00	$105.00	Nov 20	$3.22	$1.78	$3.22	76%	0.55	$103.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$104.00	Oct 14	$0.13	$0.87	$0.13	15%	6.69	$104.87
$115.00	$114.00	Oct 7	$0.58	$0.42	$0.58	62%	0.72	$114.42
$104.00	$103.00	Oct 16	$0.14	$0.86	$0.14	16%	6.14	$103.86
$108.00	$107.00	Oct 9	$0.14	$0.86	$0.14	17%	6.14	$107.86
$107.00	$106.00	Oct 9	$0.11	$0.89	$0.11	13%	8.09	$106.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 239 found (best R:R 0.81, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$118.00	Oct 7	$0.15	$0.15	$0.85	80%	0.18	$117.15
$116.00	$117.00	Oct 7	$0.22	$0.22	$0.78	72%	0.28	$116.22
$115.00	$116.00	Oct 7	$0.31	$0.31	$0.69	62%	0.45	$115.31
$114.00	$115.00	Oct 7	$0.42	$0.42	$0.58	51%	0.72	$114.42
$116.00	$117.00	Oct 9	$0.33	$0.33	$0.67	62%	0.49	$116.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Nov 20	$2.23	$2.23	$2.77	60%	0.81	$107.77
$105.00	$100.00	Nov 20	$1.75	$1.75	$3.25	69%	0.54	$103.25
$105.00	$100.00	Nov 13	$1.70	$1.70	$3.30	69%	0.52	$103.30
$105.00	$100.00	Nov 6	$1.60	$1.60	$3.40	70%	0.47	$103.40
$100.00	$95.00	Nov 13	$1.22	$1.22	$3.78	77%	0.32	$98.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.01, cheapest $0.92)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Oct 7	Oct 9	$0.97	56.7%	58.8%
$113.00	Oct 7	Oct 9	$1.05	56.4%	58.7%
$114.00	Oct 7	Oct 9	$1.07	56.9%	59.6%
$115.00	Oct 7	Oct 9	$1.05	56.9%	59.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Oct 7	Oct 9	$0.92	56.7%	58.8%
$113.00	Oct 7	Oct 9	$0.98	56.4%	58.7%
$114.00	Oct 7	Oct 9	$1.01	56.9%	59.6%
$115.00	Oct 7	Oct 9	$0.99	56.9%	59.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 2.58% of stock, avg 10.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$114.00	Oct 7	$1.37	$1.56	$2.93	$111.07	$116.93	2.58%
$113.00	Oct 7	$1.90	$1.09	$2.99	$110.01	$115.99	2.63%
$115.00	Oct 7	$0.95	$2.14	$3.09	$111.91	$118.09	2.72%
$112.00	Oct 7	$2.53	$0.73	$3.26	$108.74	$115.26	2.87%
$116.00	Oct 7	$0.64	$2.83	$3.47	$112.53	$119.47	3.05%
$111.00	Oct 7	$3.28	$0.47	$3.75	$107.25	$114.75	3.30%
$117.00	Oct 7	$0.42	$3.60	$4.02	$112.98	$121.02	3.53%
$110.00	Oct 7	$4.10	$0.30	$4.40	$105.60	$114.40	3.87%
$118.00	Oct 7	$0.27	$4.47	$4.74	$113.26	$122.74	4.17%
$114.00	Oct 9	$2.44	$2.57	$5.01	$108.99	$119.01	4.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.40% of stock, avg 7.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$118.00	$109.00	Oct 7	$0.27	$0.18	$0.45	$108.55	$118.45
$118.00	$110.00	Oct 7	$0.27	$0.30	$0.57	$109.43	$118.57
$117.00	$109.00	Oct 7	$0.42	$0.18	$0.60	$108.40	$117.60
$117.00	$110.00	Oct 7	$0.42	$0.30	$0.72	$109.28	$117.72
$118.00	$111.00	Oct 7	$0.27	$0.47	$0.74	$110.26	$118.74
$117.00	$111.00	Oct 7	$0.42	$0.47	$0.89	$110.11	$117.89
$116.00	$109.00	Oct 7	$0.64	$0.18	$0.82	$108.18	$116.82
$116.00	$110.00	Oct 7	$0.64	$0.30	$0.94	$109.06	$116.94
$116.00	$111.00	Oct 7	$0.64	$0.47	$1.11	$109.89	$117.11
$118.00	$112.00	Oct 7	$0.27	$0.73	$1.00	$111.00	$119.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 1.04, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
108/109	121/122	Oct 14	$0.51	$0.49	47%	1.04	$108.49	$121.51
101/102	121/122	Oct 14	$0.31	$0.69	67%	0.45	$101.69	$121.31
105/106	121/122	Oct 14	$0.39	$0.61	58%	0.64	$105.61	$121.39
106/107	121/122	Oct 14	$0.42	$0.58	55%	0.72	$106.58	$121.42
103/104	122/123	Oct 23	$0.55	$0.45	42%	1.22	$103.45	$122.55
109/110	121/122	Oct 14	$0.53	$0.47	43%	1.13	$109.47	$121.53
100/101	122/123	Oct 23	$0.49	$0.51	47%	0.96	$100.51	$122.49
107/108	121/122	Oct 14	$0.45	$0.55	51%	0.82	$107.55	$121.45
103/104	121/122	Oct 14	$0.33	$0.67	63%	0.49	$103.67	$121.33
109/110	121/122	Oct 12	$0.44	$0.56	52%	0.79	$109.56	$121.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 17.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.27	$4.73	13%	17.52
$125.00	$130.00	$135.00	Nov 20	$0.26	$4.74	11%	18.23
$105.00	$110.00	$115.00	Nov 20	$0.39	$4.61	16%	11.82
$112.00	$113.00	$114.00	Oct 7	$0.10	$0.90	21%	9.00
$110.00	$111.00	$112.00	Oct 7	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Nov 20	$0.23	$4.77	11%	20.74
$115.00	$120.00	$125.00	Nov 20	$0.32	$4.68	14%	14.62
$115.00	$116.00	$117.00	Oct 7	$0.08	$0.92	18%	11.50
$113.00	$114.00	$115.00	Oct 7	$0.11	$0.89	22%	8.09
$105.00	$110.00	$115.00	Nov 20	$0.42	$4.58	16%	10.90

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 $-3.79, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$117.00	$118.00	1:2	Oct 7	-$0.12	$0.88
$116.00	$117.00	1:2	Oct 7	-$0.20	$0.80
$118.00	$119.00	1:2	Oct 7	-$0.09	$0.91
$119.00	$120.00	1:2	Oct 7	-$0.06	$0.94
$127.00	$128.00	1:2	Oct 7	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$133.00	$125.00	1:2	Oct 12	-$3.79	$4.21
$100.00	$95.00	1:2	Nov 6	-$0.59	$4.41
$110.00	$109.00	1:2	Oct 7	-$0.06	$0.94
$111.00	$110.00	1:2	Oct 7	-$0.13	$0.87
$112.00	$111.00	1:2	Oct 7	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 5.54%, avg 2.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Nov 20	$6.30	0.39	9.9%	5.54%	15.40%	2.9K	22.2K
$120.00	Nov 20	$7.85	0.45	5.5%	6.90%	12.37%	1.1K	29.4K
$115.00	Nov 20	$9.75	0.53	1.1%	8.57%	9.64%	554	9.2K
$130.00	Nov 20	$5.05	0.33	14.3%	4.44%	18.69%	1.7K	55.5K
$121.00	Nov 13	$6.80	0.43	6.3%	5.98%	12.32%	6	93
$119.00	Nov 13	$7.50	0.46	4.6%	6.59%	11.18%	24	28
$120.00	Nov 13	$7.10	0.45	5.5%	6.24%	11.71%	79	50
$123.00	Nov 13	$6.20	0.40	8.1%	5.45%	13.55%	2	21
$117.00	Nov 13	$8.25	0.49	2.8%	7.25%	10.08%	47	44
$118.00	Nov 13	$7.85	0.47	3.7%	6.90%	10.61%	27	38

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 264,295

Total Puts 145,649

Put/Call Ratio 0.55

Net Difference 118,646

Prior's Put/Call Breakdown

Total Calls 265,485

Total Puts 205,394

Put/Call Ratio 0.77

Net Difference 60,091

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