INTC - Options Database

INTC

INTEL CORP

$114.72 -1.27%

(10/6 13:00) ◀

Tuesday, October 6, 2026 (2:00pm)

▶ (10/6 15:00)

◀ 10/6 14:00 ▶

Option Volume

Detail

ℹ

Current (10/06 2:00pm) 656,586

Calls: 443,880 (68%)

Puts: 212,706 (32%)

Prior (10/05) 646,794

Calls: 365,092 (56%)

Puts: 281,702 (44%)

Current vs Prior +1.51%

Calls: +21.58% (Calls)

Puts: -24.49% (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 -23.67%

Calls: -18.18%

Puts: -33.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 2:00pm) $244.00M

Calls: $161.84M (66%)

Puts: $82.16M (34%)

Prior (10/05) $205.66M

Calls: $129.48M (63%)

Puts: $76.18M (37%)

Current vs Prior +18.64%

Calls: +25.00%

Puts: +7.84%

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 -24.76%

Calls: -20.20%

Puts: -32.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 2:00pm) 0.48

Prior (10/05) 0.77

Current vs Prior -37.90%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -19.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 2:00pm) 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 3.01% | 4.81%4.81% | 7.98%7.98% | 19.81%

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

Current vs Prior -24.37% | -11.68%-11.68% | -5.15%-5.15% | -2.66%

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

Current vs 7-Day Avg -9.67% | -9.52%+25.17% | -1.17%-25.23% | -12.67%

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

Current vs 7-Day Eod -24.37% | -11.68%-11.68% | -5.15%-5.15% | -2.66%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.88% | 1.99%

Calls: 3.23% | 2.06%

Puts: 2.52% | 1.92%

Prior 7.42% | 3.98%

Calls: 8.51% | 4.87%

Puts: 6.33% | 3.08%

Current vs Prior -61.19% | -50.00%

Prior 7-Day Avg 5.09% | 4.02%

Calls: 5.37% | 4.09%

Puts: 4.81% | 3.95%

Current vs 7-Day Avg -43.43% | -50.46%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($161.84M). Extreme bullish P/C ratio of 0.48 - heavy call buying (443,880 calls vs 212,706 puts). P/C ratio dropping 38% - 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
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 628 of results (avg 3.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 9	1.97	1.98	$1.98	0.5%	8.4K	0.43	1.4K
$92.00	Oct 9	22.75	22.90	$22.83	0.7%	3	1.00	51
$92.00	Oct 7	22.65	22.80	$22.73	0.7%	21	0.99	2
$93.00	Oct 9	21.75	21.90	$21.83	0.7%	4	0.99	84
$93.00	Oct 7	21.65	21.80	$21.73	0.7%	12	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	16.30	16.40	$16.35	0.6%	99	0.60	4.6K
$137.00	Oct 7	22.20	22.35	$22.28	0.7%	3	1.00	--
$137.00	Oct 9	22.20	22.35	$22.28	0.7%	--	1.00	13
$136.00	Oct 7	21.20	21.35	$21.28	0.7%	3	1.00	--
$136.00	Oct 9	21.20	21.35	$21.28	0.7%	14	1.00	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.48, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 7	0.07	0.08	$0.08	12.5%	1.9K	0.04	2.4K
$121.00	Oct 7	0.11	0.12	$0.12	8.3%	3.3K	0.07	4.8K
$120.00	Oct 7	0.17	0.18	$0.18	5.6%	11.0K	0.10	4.7K
$119.00	Oct 7	0.26	0.28	$0.27	7.4%	7.7K	0.14	3.2K
$118.00	Oct 7	0.41	0.43	$0.42	4.8%	16.3K	0.20	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Oct 7	0.10	0.12	$0.11	18.2%	1.6K	0.06	275
$110.00	Oct 7	0.18	0.20	$0.19	10.5%	4.0K	0.10	1.9K
$111.00	Oct 7	0.29	0.32	$0.31	9.7%	2.1K	0.15	540
$112.00	Oct 7	0.47	0.50	$0.49	6.1%	4.7K	0.22	954
$113.00	Oct 7	0.73	0.78	$0.76	6.6%	11.3K	0.31	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
$97.00	Oct 12	17.75	17.95	$17.85	1.1%	4	1.00	9
$98.00	Oct 12	16.75	17.00	$16.88	1.5%	3	1.00	1
$99.00	Oct 12	15.75	16.00	$15.88	1.6%	5	1.00	8
$100.00	Oct 12	14.80	15.00	$14.90	1.3%	--	1.00	17
$96.00	Oct 14	18.80	19.05	$18.93	1.3%	1	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Oct 7	9.20	9.35	$9.27	1.6%	71	1.00	554
$125.00	Oct 7	10.20	10.35	$10.27	1.5%	26	1.00	316
$126.00	Oct 7	11.20	11.35	$11.27	1.3%	23	1.00	203
$127.00	Oct 7	12.20	12.35	$12.27	1.2%	24	1.00	31
$128.00	Oct 7	13.20	13.35	$13.27	1.1%	8	1.00	44

Most actively traded options today. High liquidity = easy entry/exit. 733 active (total vol 510.6K, top 30.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 7	1.32	1.35	$1.34	2.2%	30.7K	0.48	698
$115.00	Oct 9	2.39	2.41	$2.40	0.8%	30.7K	0.50	5.7K
$130.00	Oct 16	0.77	0.80	$0.79	3.8%	20.4K	0.13	96.2K
$118.00	Oct 7	0.41	0.43	$0.42	4.8%	16.3K	0.20	5.2K
$120.00	Oct 9	0.82	0.84	$0.83	2.4%	16.1K	0.23	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 7	1.10	1.13	$1.12	2.7%	21.1K	0.41	1.3K
$115.00	Oct 7	1.57	1.61	$1.59	2.5%	14.3K	0.52	1.8K
$113.00	Oct 7	0.73	0.78	$0.76	6.6%	11.3K	0.31	1.7K
$116.00	Oct 7	2.15	2.22	$2.19	3.2%	10.0K	0.63	2.4K
$116.00	Oct 9	3.15	3.25	$3.20	3.1%	5.9K	0.57	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. 352 found (best R:R 1.53, avg 2.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$120.00	Nov 20	$1.98	$3.02	$1.98	54%	1.53	$116.98
$110.00	$115.00	Nov 20	$2.40	$2.60	$2.40	62%	1.08	$112.40
$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
$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
$113.00	$112.00	Oct 14	$0.36	$0.64	$0.36	41%	1.78	$112.64
$106.00	$105.00	Oct 14	$0.12	$0.88	$0.12	15%	7.33	$105.88
$111.00	$110.00	Oct 14	$0.29	$0.71	$0.29	32%	2.45	$110.71
$117.00	$116.00	Oct 9	$0.60	$0.40	$0.60	62%	0.67	$116.40
$107.00	$106.00	Oct 12	$0.11	$0.89	$0.11	14%	8.09	$106.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 0.74, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$126.00	$127.00	Oct 14	$0.16	$0.16	$0.84	84%	0.19	$126.16
$119.00	$120.00	Oct 14	$0.33	$0.33	$0.67	65%	0.49	$119.33
$128.00	$129.00	Oct 14	$0.11	$0.11	$0.89	88%	0.12	$128.11
$117.00	$118.00	Oct 7	$0.22	$0.22	$0.78	72%	0.28	$117.22
$118.00	$119.00	Oct 7	$0.15	$0.15	$0.85	80%	0.18	$118.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Nov 20	$2.12	$2.12	$2.88	62%	0.74	$107.88
$105.00	$100.00	Nov 20	$1.70	$1.70	$3.30	70%	0.52	$103.30
$105.00	$100.00	Nov 6	$1.55	$1.55	$3.45	72%	0.45	$103.45
$105.00	$100.00	Nov 13	$1.57	$1.57	$3.43	71%	0.46	$103.43
$100.00	$95.00	Nov 13	$1.16	$1.16	$3.84	78%	0.30	$98.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.01, cheapest $0.91)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 7	Oct 9	$0.98	58.9%	58.5%
$114.00	Oct 7	Oct 9	$1.05	57.9%	58.9%
$116.00	Oct 7	Oct 9	$1.05	59.0%	60.2%
$115.00	Oct 7	Oct 9	$1.06	58.5%	59.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 7	Oct 9	$0.91	58.9%	58.5%
$114.00	Oct 7	Oct 9	$0.99	57.9%	58.9%
$116.00	Oct 7	Oct 9	$1.01	59.0%	60.2%
$115.00	Oct 7	Oct 9	$1.02	58.5%	59.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 2.55% of stock, avg 10.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Oct 7	$1.34	$1.59	$2.93	$112.07	$117.93	2.55%
$114.00	Oct 7	$1.86	$1.12	$2.98	$111.02	$116.98	2.60%
$116.00	Oct 7	$0.93	$2.19	$3.12	$112.88	$119.12	2.72%
$113.00	Oct 7	$2.49	$0.76	$3.25	$109.75	$116.25	2.83%
$117.00	Oct 7	$0.64	$2.89	$3.53	$113.47	$120.53	3.08%
$112.00	Oct 7	$3.22	$0.49	$3.71	$108.29	$115.71	3.23%
$118.00	Oct 7	$0.42	$3.68	$4.10	$113.90	$122.10	3.57%
$111.00	Oct 7	$4.03	$0.31	$4.34	$106.66	$115.34	3.78%
$119.00	Oct 7	$0.27	$4.53	$4.80	$114.20	$123.80	4.18%
$115.00	Oct 9	$2.40	$2.61	$5.01	$109.99	$120.01	4.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.40% of stock, avg 7.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$119.00	$110.00	Oct 7	$0.27	$0.19	$0.46	$109.54	$119.46
$119.00	$111.00	Oct 7	$0.27	$0.31	$0.58	$110.42	$119.58
$118.00	$110.00	Oct 7	$0.42	$0.19	$0.61	$109.39	$118.61
$118.00	$111.00	Oct 7	$0.42	$0.31	$0.73	$110.27	$118.73
$119.00	$112.00	Oct 7	$0.27	$0.49	$0.76	$111.24	$119.76
$118.00	$112.00	Oct 7	$0.42	$0.49	$0.91	$111.09	$118.91
$117.00	$110.00	Oct 7	$0.64	$0.19	$0.83	$109.17	$117.83
$117.00	$111.00	Oct 7	$0.64	$0.31	$0.95	$110.05	$117.95
$117.00	$112.00	Oct 7	$0.64	$0.49	$1.13	$110.87	$118.13
$119.00	$113.00	Oct 7	$0.27	$0.76	$1.03	$111.97	$120.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 1.63, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
108/109	119/120	Oct 14	$0.62	$0.38	40%	1.63	$108.38	$119.62
108/109	121/122	Oct 14	$0.54	$0.46	47%	1.17	$108.46	$121.54
108/109	124/125	Oct 14	$0.45	$0.55	55%	0.82	$108.55	$124.45
106/107	119/120	Oct 14	$0.52	$0.48	47%	1.08	$106.48	$119.52
109/110	119/120	Oct 14	$0.62	$0.38	37%	1.63	$109.38	$119.62
106/107	121/122	Oct 14	$0.44	$0.56	54%	0.79	$106.56	$121.44
108/109	123/124	Oct 14	$0.45	$0.55	53%	0.82	$108.55	$123.45
109/110	121/122	Oct 14	$0.54	$0.46	44%	1.17	$109.46	$121.54
104/105	119/120	Oct 14	$0.45	$0.55	52%	0.82	$104.55	$119.45
106/107	124/125	Oct 14	$0.35	$0.65	62%	0.54	$106.65	$124.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Nov 20	$0.24	$4.76	12%	19.83
$115.00	$120.00	$125.00	Nov 20	$0.33	$4.67	14%	14.15
$116.00	$117.00	$118.00	Oct 7	$0.07	$0.93	17%	13.29
$120.00	$125.00	$130.00	Nov 20	$0.33	$4.67	13%	14.15
$114.00	$115.00	$116.00	Oct 7	$0.11	$0.89	21%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.31	$4.69	14%	15.13
$125.00	$130.00	$135.00	Nov 20	$0.25	$4.75	11%	19.00
$95.00	$97.50	$100.00	Nov 20	$0.06	$2.44	6%	40.67
$112.00	$113.00	$114.00	Oct 7	$0.09	$0.91	19%	10.11
$117.00	$118.00	$119.00	Oct 7	$0.06	$0.94	14%	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. 150 found (best net $-0.63, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$118.00	$119.00	1:2	Oct 7	-$0.12	$0.88
$117.00	$118.00	1:2	Oct 7	-$0.20	$0.80
$119.00	$120.00	1:2	Oct 7	-$0.09	$0.91
$120.00	$121.00	1:2	Oct 7	-$0.06	$0.94
$132.00	$133.00	1:2	Oct 7	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Nov 6	-$0.63	$4.37
$111.00	$110.00	1:2	Oct 7	-$0.07	$0.93
$112.00	$111.00	1:2	Oct 7	-$0.13	$0.87
$98.00	$95.00	1:2	Oct 12	-$0.01	$2.99
$113.00	$112.00	1:2	Oct 7	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 174 found (best yield 7.24%, avg 2.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$8.30	0.47	4.6%	7.24%	11.84%	2.6K	29.4K
$125.00	Nov 20	$6.65	0.40	9.0%	5.80%	14.76%	4.2K	22.2K
$130.00	Nov 20	$5.35	0.34	13.3%	4.66%	17.98%	2.6K	55.5K
$115.00	Nov 20	$10.25	0.54	0.2%	8.93%	9.18%	962	9.2K
$123.00	Nov 13	$6.55	0.42	7.2%	5.71%	12.93%	4	21
$121.00	Nov 13	$7.15	0.45	5.5%	6.23%	11.71%	11	93
$120.00	Nov 13	$7.50	0.46	4.6%	6.54%	11.14%	90	50
$122.00	Nov 13	$6.80	0.43	6.3%	5.93%	12.27%	2	12
$135.00	Nov 20	$4.25	0.28	17.7%	3.70%	21.38%	1.6K	10.3K
$125.00	Nov 13	$5.90	0.39	9.0%	5.14%	14.10%	24	68

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 443,880

Total Puts 212,706

Put/Call Ratio 0.48

Net Difference 231,174

Prior's Put/Call Breakdown

Total Calls 365,092

Total Puts 281,702

Put/Call Ratio 0.77

Net Difference 83,390

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