INTC - Options Database

INTC

INTEL CORP

$114.55 -1.41%

(10/6 14:00) ◀

Tuesday, October 6, 2026 (3:00pm)

▶ (10/6 16:00)

◀ 10/6 15:00 ▶

Option Volume

Detail

ℹ

Current (10/06 3:00pm) 747,110

Calls: 514,155 (69%)

Puts: 232,955 (31%)

Prior (10/05) 736,203

Calls: 416,628 (57%)

Puts: 319,575 (43%)

Current vs Prior +1.48%

Calls: +23.41% (Calls)

Puts: -27.10% (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 -13.15%

Calls: -5.23%

Puts: -26.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 3:00pm) $275.64M

Calls: $183.00M (66%)

Puts: $92.65M (34%)

Prior (10/05) $232.88M

Calls: $139.24M (60%)

Puts: $93.63M (40%)

Current vs Prior +18.37%

Calls: +31.42%

Puts: -1.06%

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 -15.00%

Calls: -9.77%

Puts: -23.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 3:00pm) 0.45

Prior (10/05) 0.77

Current vs Prior -40.93%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -23.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 3:00pm) 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 2.92% | 4.75%4.75% | 7.90%7.90% | 19.82%

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

Current vs Prior -26.67% | -12.83%-12.83% | -6.04%-6.04% | -2.64%

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

Current vs 7-Day Avg -12.42% | -10.70%+23.54% | -2.11%-25.94% | -12.66%

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

Current vs 7-Day Eod -26.67% | -12.83%-12.83% | -6.04%-6.04% | -2.64%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.40% | 1.66%

Calls: 2.35% | 1.44%

Puts: 2.44% | 1.87%

Prior 7.42% | 3.98%

Calls: 8.51% | 4.87%

Puts: 6.33% | 3.08%

Current vs Prior -67.65% | -58.29%

Prior 7-Day Avg 5.09% | 4.02%

Calls: 5.37% | 4.09%

Puts: 4.81% | 3.95%

Current vs 7-Day Avg -52.86% | -58.68%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($183.00M). Extreme bullish P/C ratio of 0.45 - heavy call buying (514,155 calls vs 232,955 puts). P/C ratio dropping 41% - 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
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 649 of results (avg 2.7%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 23	23.10	23.25	$23.18	0.6%	4	0.94	62
$92.00	Oct 9	22.55	22.70	$22.63	0.7%	4	1.00	51
$92.00	Oct 7	22.45	22.60	$22.53	0.7%	21	1.00	2
$92.50	Oct 16	22.20	22.35	$22.28	0.7%	18	0.98	3.4K
$94.00	Oct 30	21.85	22.00	$21.93	0.7%	2	0.89	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Oct 16	22.60	22.75	$22.68	0.7%	--	0.92	11
$137.00	Oct 7	22.40	22.55	$22.48	0.7%	3	1.00	--
$137.00	Oct 9	22.40	22.55	$22.48	0.7%	--	1.00	13
$136.00	Oct 7	21.40	21.55	$21.48	0.7%	3	1.00	--
$136.00	Oct 9	21.40	21.55	$21.48	0.7%	14	1.00	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.48, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 7	0.08	0.09	$0.09	11.1%	3.6K	0.05	4.8K
$120.00	Oct 7	0.13	0.14	$0.14	7.1%	14.4K	0.08	4.7K
$122.00	Oct 7	0.06	0.07	$0.07	14.3%	2.5K	0.04	2.4K
$119.00	Oct 7	0.20	0.22	$0.21	9.5%	8.0K	0.12	3.2K
$118.00	Oct 7	0.33	0.35	$0.34	5.9%	17.1K	0.18	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 7	0.17	0.19	$0.18	11.1%	4.2K	0.10	1.9K
$111.00	Oct 7	0.28	0.31	$0.30	10.0%	2.2K	0.15	540
$112.00	Oct 7	0.47	0.50	$0.49	6.1%	5.2K	0.23	954
$113.00	Oct 7	0.75	0.78	$0.77	3.9%	12.3K	0.33	1.7K
$101.00	Oct 9	0.05	0.06	$0.06	16.7%	99	0.02	854

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 372 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 7	22.45	22.60	$22.53	0.7%	21	1.00	2
$93.00	Oct 7	21.45	21.60	$21.53	0.7%	12	1.00	17
$94.00	Oct 7	20.45	20.60	$20.53	0.7%	2	1.00	1
$95.00	Oct 7	19.45	19.60	$19.52	0.8%	9	1.00	9
$96.00	Oct 7	18.45	18.60	$18.52	0.8%	9	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 9	15.45	15.60	$15.52	1.0%	37	1.00	643
$131.00	Oct 9	16.40	16.60	$16.50	1.2%	4	1.00	15
$132.00	Oct 9	17.40	17.55	$17.48	0.9%	1	1.00	28
$133.00	Oct 9	18.40	18.55	$18.48	0.8%	4	1.00	84
$134.00	Oct 9	19.40	19.55	$19.48	0.8%	3	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 740 active (total vol 578.0K, top 37.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 7	1.18	1.22	$1.20	3.3%	37.3K	0.45	698
$115.00	Oct 9	2.25	2.30	$2.28	2.2%	34.6K	0.48	5.7K
$130.00	Oct 16	0.72	0.76	$0.74	5.4%	22.2K	0.13	96.2K
$120.00	Oct 9	0.75	0.78	$0.77	3.9%	21.2K	0.21	9.9K
$116.00	Oct 7	0.80	0.83	$0.82	3.7%	17.7K	0.35	797

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 7	1.13	1.16	$1.15	2.6%	22.7K	0.43	1.3K
$115.00	Oct 7	1.62	1.66	$1.64	2.4%	17.3K	0.55	1.8K
$113.00	Oct 7	0.75	0.78	$0.77	3.9%	12.3K	0.33	1.7K
$116.00	Oct 7	2.24	2.30	$2.27	2.6%	11.4K	0.65	2.4K
$116.00	Oct 9	3.20	3.30	$3.25	3.1%	6.0K	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. 348 found (best R:R 0.79, avg 2.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$110.00	Nov 20	$2.80	$2.20	$2.80	70%	0.79	$107.80
$120.00	$125.00	Nov 20	$1.60	$3.40	$1.60	47%	2.13	$121.60
$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
$125.00	$130.00	Nov 20	$1.30	$3.70	$1.30	40%	2.85	$126.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$114.00	Oct 7	$0.49	$0.51	$0.49	55%	1.04	$114.51
$107.00	$106.00	Oct 14	$0.16	$0.84	$0.16	18%	5.25	$106.84
$109.00	$108.00	Oct 9	$0.14	$0.86	$0.14	17%	6.14	$108.86
$106.00	$105.00	Oct 14	$0.14	$0.86	$0.14	16%	6.14	$105.86
$107.00	$106.00	Oct 12	$0.12	$0.88	$0.12	14%	7.33	$106.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 241 found (best R:R 0.79, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$118.00	Oct 7	$0.20	$0.20	$0.80	75%	0.25	$117.20
$118.00	$119.00	Oct 7	$0.13	$0.13	$0.87	82%	0.15	$118.13
$116.00	$117.00	Oct 7	$0.28	$0.28	$0.72	65%	0.39	$116.28
$115.00	$116.00	Oct 7	$0.38	$0.38	$0.62	55%	0.61	$115.38
$120.00	$121.00	Oct 9	$0.17	$0.17	$0.83	79%	0.20	$120.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Nov 20	$2.20	$2.20	$2.80	62%	0.79	$107.80
$105.00	$100.00	Nov 13	$1.65	$1.65	$3.35	70%	0.49	$103.35
$105.00	$100.00	Nov 20	$1.68	$1.68	$3.32	70%	0.51	$103.32
$105.00	$100.00	Nov 6	$1.54	$1.54	$3.46	71%	0.45	$103.46
$100.00	$95.00	Nov 13	$1.14	$1.14	$3.86	78%	0.30	$98.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.02, cheapest $0.94)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 7	Oct 9	$1.02	57.4%	58.1%
$114.00	Oct 7	Oct 9	$1.07	57.2%	58.3%
$115.00	Oct 7	Oct 9	$1.08	57.8%	59.2%
$116.00	Oct 7	Oct 9	$1.04	58.1%	59.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 7	Oct 9	$0.94	57.4%	58.1%
$114.00	Oct 7	Oct 9	$1.01	57.2%	58.3%
$115.00	Oct 7	Oct 9	$1.03	57.8%	59.2%
$116.00	Oct 7	Oct 9	$0.98	58.1%	59.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 2.48% of stock, avg 10.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Oct 7	$1.20	$1.64	$2.84	$112.16	$117.84	2.48%
$114.00	Oct 7	$1.70	$1.15	$2.85	$111.15	$116.85	2.49%
$113.00	Oct 7	$2.31	$0.77	$3.08	$109.92	$116.08	2.69%
$116.00	Oct 7	$0.82	$2.27	$3.09	$112.91	$119.09	2.70%
$112.00	Oct 7	$3.05	$0.49	$3.54	$108.46	$115.54	3.09%
$117.00	Oct 7	$0.54	$3.00	$3.54	$113.46	$120.54	3.09%
$118.00	Oct 7	$0.34	$3.80	$4.14	$113.86	$122.14	3.61%
$111.00	Oct 7	$3.85	$0.30	$4.15	$106.85	$115.15	3.62%
$119.00	Oct 7	$0.21	$4.68	$4.89	$114.11	$123.89	4.27%
$110.00	Oct 7	$4.72	$0.18	$4.90	$105.10	$114.90	4.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.34% of stock, avg 7.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$119.00	$110.00	Oct 7	$0.21	$0.18	$0.39	$109.61	$119.39
$119.00	$111.00	Oct 7	$0.21	$0.30	$0.51	$110.49	$119.51
$118.00	$110.00	Oct 7	$0.34	$0.18	$0.52	$109.48	$118.52
$118.00	$111.00	Oct 7	$0.34	$0.30	$0.64	$110.36	$118.64
$119.00	$112.00	Oct 7	$0.21	$0.49	$0.70	$111.30	$119.70
$117.00	$110.00	Oct 7	$0.54	$0.18	$0.72	$109.28	$117.72
$118.00	$112.00	Oct 7	$0.34	$0.49	$0.83	$111.17	$118.83
$117.00	$111.00	Oct 7	$0.54	$0.30	$0.84	$110.16	$117.84
$117.00	$112.00	Oct 7	$0.54	$0.49	$1.03	$110.97	$118.03
$119.00	$113.00	Oct 7	$0.21	$0.77	$0.98	$112.02	$119.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 1.27, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
104/105	123/124	Oct 23	$0.56	$0.44	42%	1.27	$104.44	$123.56
105/106	123/124	Oct 23	$0.58	$0.42	39%	1.38	$105.42	$123.58
110/111	124/125	Oct 14	$0.49	$0.51	48%	0.96	$110.51	$124.49
110/111	121/122	Oct 16	$0.62	$0.38	35%	1.63	$110.38	$121.62
102/103	123/124	Oct 23	$0.51	$0.49	46%	1.04	$102.49	$123.51
110/111	122/123	Oct 16	$0.59	$0.41	37%	1.44	$110.41	$122.59
110/111	123/124	Oct 12	$0.42	$0.58	54%	0.72	$110.58	$123.42
107/108	124/125	Oct 14	$0.37	$0.63	59%	0.59	$107.63	$124.37
110/111	124/125	Oct 16	$0.54	$0.46	42%	1.17	$110.46	$124.54
110/111	123/124	Oct 16	$0.56	$0.44	40%	1.27	$110.44	$123.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 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
$120.00	$125.00	$130.00	Nov 20	$0.30	$4.70	13%	15.67
$105.00	$110.00	$115.00	Nov 20	$0.40	$4.60	16%	11.50
$111.00	$112.00	$113.00	Oct 7	$0.06	$0.94	17%	15.67
$113.00	$114.00	$115.00	Oct 7	$0.11	$0.89	22%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Nov 20	$0.39	$4.61	16%	11.82
$125.00	$130.00	$135.00	Nov 20	$0.25	$4.75	11%	19.00
$116.00	$117.00	$118.00	Oct 7	$0.07	$0.93	17%	13.29
$113.00	$114.00	$115.00	Oct 7	$0.11	$0.89	22%	8.09
$112.00	$113.00	$114.00	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. 154 found (best net $-0.56, 154 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$117.00	$118.00	1:2	Oct 7	-$0.14	$0.86
$118.00	$119.00	1:2	Oct 7	-$0.08	$0.92
$116.00	$117.00	1:2	Oct 7	-$0.26	$0.74
$119.00	$120.00	1:2	Oct 7	-$0.07	$0.93
$128.00	$129.00	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	-$0.56	$4.44
$112.00	$111.00	1:2	Oct 7	-$0.11	$0.89
$111.00	$110.00	1:2	Oct 7	-$0.06	$0.94
$113.00	$112.00	1:2	Oct 7	-$0.21	$0.79
$98.00	$95.00	1:2	Oct 12	-$0.01	$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 5.76%, avg 2.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Nov 20	$6.60	0.40	9.1%	5.76%	14.88%	4.4K	22.2K
$120.00	Nov 20	$8.20	0.47	4.8%	7.16%	11.92%	3.2K	29.4K
$130.00	Nov 20	$5.30	0.34	13.5%	4.63%	18.11%	3.0K	55.5K
$115.00	Nov 20	$10.15	0.54	0.4%	8.86%	9.25%	2.3K	9.2K
$120.00	Nov 13	$7.50	0.46	4.8%	6.55%	11.31%	93	50
$122.00	Nov 13	$6.80	0.43	6.5%	5.94%	12.44%	2	12
$121.00	Nov 13	$7.15	0.44	5.6%	6.24%	11.87%	19	93
$124.00	Nov 13	$6.20	0.40	8.2%	5.41%	13.66%	2	24
$125.00	Nov 13	$5.90	0.39	9.1%	5.15%	14.27%	25	68
$123.00	Nov 13	$6.50	0.41	7.4%	5.67%	13.05%	5	21

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 514,155

Total Puts 232,955

Put/Call Ratio 0.45

Net Difference 281,200

Prior's Put/Call Breakdown

Total Calls 416,628

Total Puts 319,575

Put/Call Ratio 0.77

Net Difference 97,053

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