INTC - Options Database

INTC

INTEL CORP

$114.43 -1.51%

(10/6 12:00) ◀

Tuesday, October 6, 2026 (1:00pm)

▶ (10/6 14:00)

◀ 10/6 13:00 ▶

Option Volume

Detail

ℹ

Current (10/06 1:00pm) 555,803

Calls: 366,839 (66%)

Puts: 188,964 (34%)

Prior (10/05) 579,205

Calls: 330,980 (57%)

Puts: 248,225 (43%)

Current vs Prior -4.04%

Calls: +10.83% (Calls)

Puts: -23.87% (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 -35.39%

Calls: -32.38%

Puts: -40.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 1:00pm) $212.27M

Calls: $134.24M (63%)

Puts: $78.03M (37%)

Prior (10/05) $185.12M

Calls: $118.79M (64%)

Puts: $66.33M (36%)

Current vs Prior +14.67%

Calls: +13.00%

Puts: +17.64%

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 -34.54%

Calls: -33.81%

Puts: -35.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 1:00pm) 0.52

Prior (10/05) 0.75

Current vs Prior -31.32%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -12.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 1:00pm) 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 3.10% | 4.89%4.89% | 8.05%8.05% | 19.92%

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

Current vs Prior -21.98% | -10.33%-10.33% | -4.28%-4.28% | -2.11%

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

Current vs 7-Day Avg -6.81% | -8.14%+27.08% | -0.27%-24.55% | -12.18%

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

Current vs 7-Day Eod -21.98% | -10.33%-10.33% | -4.28%-4.28% | -2.11%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.38% | 2.33%

Calls: 3.45% | 2.15%

Puts: 3.31% | 2.50%

Prior 7.42% | 3.98%

Calls: 8.51% | 4.87%

Puts: 6.33% | 3.08%

Current vs Prior -54.45% | -41.46%

Prior 7-Day Avg 5.09% | 4.02%

Calls: 5.37% | 4.09%

Puts: 4.81% | 3.95%

Current vs 7-Day Avg -33.61% | -42.00%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($134.24M). Bullish P/C ratio of 0.52. P/C ratio dropping 31% - 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
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 616 of results (avg 3.2%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 7	15.40	15.50	$15.45	0.6%	5	1.00	7
$92.00	Oct 9	22.45	22.60	$22.53	0.7%	3	1.00	51
$92.00	Oct 7	22.35	22.50	$22.43	0.7%	21	1.00	2
$93.00	Oct 7	21.35	21.50	$21.43	0.7%	12	1.00	17
$94.00	Oct 7	20.35	20.50	$20.43	0.7%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	20.80	20.95	$20.88	0.7%	--	0.90	682
$135.00	Oct 7	20.50	20.65	$20.58	0.7%	2	1.00	--
$134.00	Oct 16	19.85	20.00	$19.93	0.8%	--	0.90	94
$134.00	Oct 9	19.50	19.65	$19.58	0.8%	2	1.00	13
$133.00	Oct 9	18.50	18.65	$18.58	0.8%	4	1.00	84

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.47, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 7	0.10	0.12	$0.11	18.2%	3.2K	0.06	4.8K
$122.00	Oct 7	0.07	0.08	$0.08	12.5%	1.9K	0.04	2.4K
$120.00	Oct 7	0.16	0.18	$0.17	11.8%	10.5K	0.09	4.7K
$119.00	Oct 7	0.25	0.26	$0.26	3.8%	7.5K	0.13	3.2K
$118.00	Oct 7	0.38	0.40	$0.39	5.1%	15.8K	0.19	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Oct 7	0.14	0.16	$0.15	13.3%	1.5K	0.08	275
$110.00	Oct 7	0.23	0.25	$0.24	8.3%	3.6K	0.12	1.9K
$111.00	Oct 7	0.36	0.40	$0.38	10.5%	1.9K	0.17	540
$112.00	Oct 7	0.58	0.60	$0.59	3.4%	3.9K	0.25	954
$113.00	Oct 7	0.88	0.90	$0.89	2.2%	9.3K	0.34	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 369 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 7	22.35	22.50	$22.43	0.7%	21	1.00	2
$93.00	Oct 7	21.35	21.50	$21.43	0.7%	12	1.00	17
$94.00	Oct 7	20.35	20.50	$20.43	0.7%	2	1.00	1
$95.00	Oct 7	19.35	19.50	$19.43	0.8%	9	1.00	9
$96.00	Oct 7	18.35	18.50	$18.43	0.8%	9	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 9	15.55	15.70	$15.63	1.0%	24	1.00	643
$131.00	Oct 9	16.55	16.70	$16.63	0.9%	4	1.00	15
$132.00	Oct 9	17.50	17.70	$17.60	1.1%	1	1.00	28
$133.00	Oct 9	18.50	18.65	$18.58	0.8%	4	1.00	84
$134.00	Oct 9	19.50	19.65	$19.58	0.8%	2	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 728 active (total vol 442.4K, top 24.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 7	1.23	1.27	$1.25	3.2%	24.3K	0.46	698
$130.00	Oct 16	0.75	0.78	$0.77	3.9%	20.1K	0.13	96.2K
$118.00	Oct 7	0.38	0.40	$0.39	5.1%	15.8K	0.19	5.2K
$120.00	Oct 9	0.78	0.80	$0.79	2.5%	13.7K	0.22	9.9K
$116.00	Oct 7	0.86	0.91	$0.89	5.6%	13.7K	0.36	797

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 7	1.28	1.31	$1.30	2.3%	14.8K	0.44	1.3K
$115.00	Oct 7	1.78	1.84	$1.81	3.3%	12.5K	0.54	1.8K
$113.00	Oct 7	0.88	0.90	$0.89	2.2%	9.3K	0.34	1.7K
$116.00	Oct 7	2.39	2.46	$2.42	2.9%	8.8K	0.64	2.4K
$116.00	Oct 9	3.30	3.45	$3.38	4.4%	5.8K	0.58	1.9K

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. 351 found (best R:R 2.13, avg 2.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$125.00	Nov 20	$1.60	$3.40	$1.60	46%	2.13	$121.60
$105.00	$110.00	Nov 20	$2.80	$2.20	$2.80	69%	0.79	$107.80
$110.00	$115.00	Nov 20	$2.40	$2.60	$2.40	61%	1.08	$112.40
$115.00	$120.00	Nov 20	$2.00	$3.00	$2.00	53%	1.50	$117.00
$125.00	$130.00	Nov 20	$1.32	$3.68	$1.32	40%	2.79	$126.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$107.00	Oct 14	$0.19	$0.81	$0.19	22%	4.26	$107.81
$106.00	$105.00	Oct 14	$0.14	$0.86	$0.14	16%	6.14	$105.86
$109.00	$108.00	Oct 9	$0.15	$0.85	$0.15	18%	5.67	$108.85
$104.00	$103.00	Oct 16	$0.13	$0.87	$0.13	14%	6.69	$103.87
$116.00	$115.00	Oct 7	$0.61	$0.39	$0.61	64%	0.64	$115.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 0.75, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$121.00	Oct 14	$0.29	$0.29	$0.71	70%	0.41	$120.29
$117.00	$118.00	Oct 7	$0.21	$0.21	$0.79	73%	0.27	$117.21
$116.00	$117.00	Oct 7	$0.29	$0.29	$0.71	64%	0.41	$116.29
$119.00	$120.00	Oct 14	$0.31	$0.31	$0.69	66%	0.45	$119.31
$126.00	$127.00	Oct 14	$0.13	$0.13	$0.87	85%	0.15	$126.13

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 13	$1.66	$1.66	$3.34	70%	0.50	$103.34
$105.00	$100.00	Nov 20	$1.70	$1.70	$3.30	70%	0.52	$103.30
$105.00	$100.00	Nov 6	$1.53	$1.53	$3.47	71%	0.44	$103.47
$100.00	$95.00	Nov 13	$1.18	$1.18	$3.82	78%	0.31	$98.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.00, cheapest $0.94)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 7	Oct 9	$1.01	59.8%	59.7%
$114.00	Oct 7	Oct 9	$1.05	59.6%	59.6%
$115.00	Oct 7	Oct 9	$1.06	59.4%	60.4%
$116.00	Oct 7	Oct 9	$1.00	59.5%	60.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 7	Oct 9	$0.94	59.8%	59.7%
$114.00	Oct 7	Oct 9	$0.98	59.6%	59.6%
$115.00	Oct 7	Oct 9	$0.99	59.4%	60.4%
$116.00	Oct 7	Oct 9	$0.96	59.5%	60.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 2.66% of stock, avg 10.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$114.00	Oct 7	$1.74	$1.30	$3.04	$110.96	$117.04	2.66%
$115.00	Oct 7	$1.25	$1.81	$3.06	$111.94	$118.06	2.67%
$113.00	Oct 7	$2.34	$0.89	$3.23	$109.77	$116.23	2.82%
$116.00	Oct 7	$0.89	$2.42	$3.31	$112.69	$119.31	2.89%
$112.00	Oct 7	$3.05	$0.59	$3.64	$108.36	$115.64	3.18%
$117.00	Oct 7	$0.60	$3.15	$3.75	$113.25	$120.75	3.28%
$111.00	Oct 7	$3.83	$0.38	$4.21	$106.79	$115.21	3.68%
$118.00	Oct 7	$0.39	$3.95	$4.34	$113.66	$122.34	3.79%
$110.00	Oct 7	$4.68	$0.24	$4.92	$105.08	$114.92	4.30%
$114.00	Oct 9	$2.79	$2.28	$5.07	$108.93	$119.07	4.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.44% of stock, avg 7.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$119.00	$110.00	Oct 7	$0.26	$0.24	$0.50	$109.50	$119.50
$119.00	$111.00	Oct 7	$0.26	$0.38	$0.64	$110.36	$119.64
$118.00	$110.00	Oct 7	$0.39	$0.24	$0.63	$109.37	$118.63
$118.00	$111.00	Oct 7	$0.39	$0.38	$0.77	$110.23	$118.77
$119.00	$112.00	Oct 7	$0.26	$0.59	$0.85	$111.15	$119.85
$117.00	$110.00	Oct 7	$0.60	$0.24	$0.84	$109.16	$117.84
$118.00	$112.00	Oct 7	$0.39	$0.59	$0.98	$111.02	$118.98
$117.00	$111.00	Oct 7	$0.60	$0.38	$0.98	$110.02	$117.98
$117.00	$112.00	Oct 7	$0.60	$0.59	$1.19	$110.81	$118.19
$119.00	$113.00	Oct 7	$0.26	$0.89	$1.15	$111.85	$120.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 0.79, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
104/105	120/121	Oct 14	$0.44	$0.56	56%	0.79	$104.56	$120.44
109/110	120/121	Oct 14	$0.60	$0.40	40%	1.50	$109.40	$120.60
110/111	120/121	Oct 14	$0.64	$0.36	36%	1.78	$110.36	$120.64
108/109	120/121	Oct 14	$0.56	$0.44	44%	1.27	$108.44	$120.56
104/105	119/120	Oct 14	$0.46	$0.54	53%	0.85	$104.54	$119.46
109/110	119/120	Oct 14	$0.62	$0.38	37%	1.63	$109.38	$119.62
110/111	119/120	Oct 14	$0.66	$0.34	33%	1.94	$110.34	$119.66
108/109	119/120	Oct 14	$0.58	$0.42	41%	1.38	$108.42	$119.58
106/107	120/121	Oct 14	$0.48	$0.52	50%	0.92	$106.52	$120.48
110/111	124/125	Oct 12	$0.42	$0.58	56%	0.72	$110.58	$124.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.28	$4.72	13%	16.86
$125.00	$130.00	$135.00	Nov 20	$0.26	$4.74	12%	18.23
$115.00	$116.00	$117.00	Oct 7	$0.07	$0.93	19%	13.29
$105.00	$110.00	$115.00	Nov 20	$0.40	$4.60	16%	11.50
$111.00	$112.00	$113.00	Oct 7	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Nov 20	$0.24	$4.76	11%	19.83
$110.00	$115.00	$120.00	Nov 20	$0.35	$4.65	15%	13.29
$115.00	$120.00	$125.00	Nov 20	$0.35	$4.65	14%	13.29
$116.00	$117.00	$118.00	Oct 7	$0.07	$0.93	16%	13.29
$113.00	$114.00	$115.00	Oct 7	$0.10	$0.90	20%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-0.60, 152 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$117.00	$118.00	1:2	Oct 7	-$0.18	$0.82
$119.00	$120.00	1:2	Oct 7	-$0.08	$0.92
$118.00	$119.00	1:2	Oct 7	-$0.13	$0.87
$131.00	$132.00	1:2	Oct 7	$0.00	$1.00
$121.00	$122.00	1:2	Oct 7	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Nov 6	-$0.60	$4.40
$98.00	$95.00	1:2	Oct 12	-$0.01	$2.99
$111.00	$110.00	1:2	Oct 7	-$0.10	$0.90
$110.00	$109.00	1:2	Oct 7	-$0.06	$0.94
$112.00	$111.00	1:2	Oct 7	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 173 found (best yield 5.72%, avg 2.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Nov 20	$6.55	0.40	9.2%	5.72%	14.96%	3.5K	22.2K
$120.00	Nov 20	$8.15	0.46	4.9%	7.12%	11.99%	2.3K	29.4K
$130.00	Nov 20	$5.25	0.34	13.6%	4.59%	18.19%	2.1K	55.5K
$115.00	Nov 20	$10.15	0.53	0.5%	8.87%	9.37%	900	9.2K
$120.00	Nov 13	$7.40	0.46	4.9%	6.47%	11.33%	81	50
$123.00	Nov 13	$6.45	0.41	7.5%	5.64%	13.13%	2	21
$135.00	Nov 20	$4.20	0.28	18.0%	3.67%	21.65%	1.5K	10.3K
$121.00	Nov 13	$7.05	0.44	5.7%	6.16%	11.90%	11	93
$124.00	Nov 13	$6.10	0.40	8.4%	5.33%	13.69%	2	24
$119.00	Nov 13	$7.75	0.47	4.0%	6.77%	10.77%	44	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 366,839

Total Puts 188,964

Put/Call Ratio 0.52

Net Difference 177,875

Prior's Put/Call Breakdown

Total Calls 330,980

Total Puts 248,225

Put/Call Ratio 0.75

Net Difference 82,755

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