INTC - Options Database

INTC

INTEL CORP

$112.71 +0.18%

(10/7 09:45) ◀

Wednesday, October 7, 2026 (9:50am)

▶ (10/7 09:55)

◀ 10/7 09:50 ▶

Option Volume

Detail

ℹ

Current (10/07 9:50am) 150,289

Calls: 110,807 (74%)

Puts: 39,482 (26%)

Prior (09/25) 139,583

Calls: 96,946 (69%)

Puts: 42,637 (31%)

Current vs Prior +7.67%

Calls: +14.30% (Calls)

Puts: -7.40% (Puts)

Prior 7-Day Total 5,953,445

Calls: 3,803,582 (64%)

Puts: 2,149,863 (36%)

Prior 7-Day Average 850,492

Calls: 543,368 (64%)

Puts: 307,123 (36%)

Current vs Prior 7-Day Avg -82.33%

Calls: -79.61%

Puts: -87.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 9:50am) $35.06M

Calls: $25.65M (73%)

Puts: $9.41M (27%)

Prior (09/25) $42.65M

Calls: $34.40M (81%)

Puts: $8.24M (19%)

Current vs Prior -17.80%

Calls: -25.45%

Puts: +14.16%

Prior 7-Day Total $2.24B

Calls: $1.39B (62%)

Puts: $848.40M (38%)

Prior 7-Day Average $320.40M

Calls: $199.20M (62%)

Puts: $121.20M (38%)

Current vs Prior 7-Day Avg -89.06%

Calls: -87.12%

Puts: -92.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:50am) 0.36

Prior (09/25) 0.44

Current vs Prior -18.98%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -37.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 9:50am) 6,303,196

Calls: 3,287,729 (52%)

Puts: 3,015,467 (48%)

Prior (09/25) 6,106,728

Calls: 3,155,197 (52%)

Puts: 2,951,531 (48%)

Current vs Prior +3.22%

Prior 7-Day Total 42,568,165

Calls: 22,035,914 (52%)

Puts: 20,532,251 (48%)

Prior 7-Day Average 6,081,166

Calls: 3,147,987 (52%)

Puts: 2,933,178 (48%)

Current vs Prior 7-Day Avg +3.65%

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 2.13% | 4.46%4.46% | 7.75%7.75% | 19.90%

Prior 3.00% | 4.87%4.87% | 8.05%8.05% | 20.05%

Current vs Prior -29.13% | -8.39%-8.39% | -3.73%-3.73% | -0.73%

Prior 7-Day Avg 3.31% | 5.23%4.51% | 8.23%10.07% | 22.08%

Current vs 7-Day Avg -35.62% | -14.74%-1.09% | -5.85%-23.07% | -9.88%

Prior 7-Day Eod 3.00% | 4.87%4.87% | 8.04%8.04% | 20.04%

Current vs 7-Day Eod -29.13% | -8.39%-8.38% | -3.72%-3.72% | -0.72%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.37% | 2.98%

Calls: 3.03% | 3.02%

Puts: 3.70% | 2.94%

Prior 2.40% | 2.38%

Calls: 2.35% | 2.54%

Puts: 2.44% | 2.21%

Current vs Prior +40.42% | +25.21%

Prior 7-Day Avg 4.85% | 3.72%

Calls: 5.05% | 3.82%

Puts: 4.64% | 3.62%

Current vs 7-Day Avg -30.45% | -19.86%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($25.65M). Extreme bullish P/C ratio of 0.36 - heavy call buying (110,807 calls vs 39,482 puts).

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
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	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 565 of results (avg 3.3%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 9	21.70	21.85	$21.78	0.7%	9	0.99	94
$92.00	Oct 9	20.70	20.85	$20.78	0.7%	12	0.99	48
$93.00	Oct 9	19.70	19.85	$19.77	0.8%	6	0.99	87
$94.00	Oct 9	18.70	18.85	$18.77	0.8%	9	0.99	48
$95.00	Oct 16	17.95	18.10	$18.02	0.8%	5	0.96	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	22.40	22.60	$22.50	0.9%	--	0.92	682
$135.00	Oct 9	22.20	22.40	$22.30	0.9%	16	1.00	50
$134.00	Oct 7	21.20	21.40	$21.30	0.9%	2	1.00	--
$134.00	Oct 9	21.20	21.40	$21.30	0.9%	18	1.00	13
$133.00	Oct 16	20.45	20.65	$20.55	1.0%	--	0.91	107

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.50, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 7	0.11	0.13	$0.12	16.7%	2.6K	0.10	4.7K
$117.00	Oct 7	0.06	0.07	$0.07	14.3%	2.7K	0.06	3.3K
$115.00	Oct 7	0.22	0.23	$0.23	4.3%	9.0K	0.18	6.7K
$114.00	Oct 7	0.42	0.44	$0.43	4.7%	21.7K	0.29	4.3K
$113.00	Oct 7	0.78	0.80	$0.79	2.5%	5.4K	0.45	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Oct 7	0.08	0.09	$0.09	11.1%	655	0.07	1.2K
$110.00	Oct 7	0.16	0.17	$0.17	5.9%	1.8K	0.14	2.9K
$111.00	Oct 7	0.32	0.33	$0.33	3.0%	1.7K	0.24	1.5K
$112.00	Oct 7	0.61	0.62	$0.62	1.6%	5.3K	0.38	2.0K
$103.00	Oct 9	0.12	0.13	$0.13	7.7%	41	0.05	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 342 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 7	21.60	21.80	$21.70	0.9%	1	1.00	10
$92.00	Oct 7	20.60	20.80	$20.70	1.0%	--	1.00	20
$93.00	Oct 7	19.60	19.80	$19.70	1.0%	1	1.00	26
$94.00	Oct 7	18.60	18.80	$18.70	1.1%	1	1.00	3
$95.00	Oct 7	17.60	17.80	$17.70	1.1%	13	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Oct 9	14.25	14.45	$14.35	1.4%	5	1.00	152
$128.00	Oct 9	15.25	15.40	$15.33	1.0%	--	1.00	85
$129.00	Oct 9	16.20	16.40	$16.30	1.2%	5	1.00	125
$130.00	Oct 9	17.20	17.40	$17.30	1.2%	2	1.00	631
$131.00	Oct 9	18.20	18.40	$18.30	1.1%	17	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 550 active (total vol 137.2K, top 21.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 7	0.42	0.44	$0.43	4.7%	21.7K	0.29	4.3K
$115.00	Oct 7	0.22	0.23	$0.23	4.3%	9.0K	0.18	6.7K
$113.00	Oct 7	0.78	0.80	$0.79	2.5%	5.4K	0.45	1.4K
$112.00	Oct 7	1.30	1.34	$1.32	3.0%	4.9K	0.62	474
$113.00	Oct 9	2.11	2.17	$2.14	2.8%	4.9K	0.49	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Oct 7	0.61	0.62	$0.62	1.6%	5.3K	0.38	2.0K
$110.00	Oct 16	2.72	2.80	$2.76	2.9%	3.4K	0.38	17.6K
$102.00	Oct 23	1.25	1.50	$1.38	18.1%	3.2K	0.18	936
$113.00	Oct 7	1.06	1.10	$1.08	3.7%	3.0K	0.55	3.5K
$105.00	Oct 9	0.23	0.25	$0.24	8.3%	2.0K	0.09	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 22.1%, max 24.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Oct 7	Nov 13	78.8%	63.2%	24.7%	1.1K	123
$112.00	Oct 7	Nov 13	77.3%	62.9%	23.0%	4.9K	501
$115.00	Oct 7	Nov 20	80.5%	65.5%	22.9%	9.4K	17.0K
$113.00	Oct 7	Nov 13	77.1%	63.0%	22.4%	5.4K	1.4K
$114.00	Oct 7	Nov 13	77.9%	66.3%	17.5%	21.7K	4.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Oct 7	Nov 13	78.8%	63.2%	24.7%	1.7K	1.6K
$112.00	Oct 7	Nov 13	77.3%	62.9%	23.0%	5.3K	2.3K
$115.00	Oct 7	Nov 20	80.5%	65.5%	22.9%	575	15.8K
$113.00	Oct 7	Nov 13	77.1%	63.0%	22.4%	3.0K	3.6K
$114.00	Oct 7	Nov 13	77.9%	66.3%	17.5%	1.5K	3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 316 found (best R:R 0.89, avg 2.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$110.00	Nov 20	$2.65	$2.35	$2.65	67%	0.89	$107.65
$110.00	$115.00	Nov 20	$2.22	$2.78	$2.22	59%	1.25	$112.22
$120.00	$125.00	Nov 20	$1.45	$3.55	$1.45	44%	2.45	$121.45
$115.00	$120.00	Nov 20	$1.85	$3.15	$1.85	51%	1.70	$116.85
$100.00	$105.00	Nov 20	$3.15	$1.85	$3.15	75%	0.59	$103.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$103.00	Oct 14	$0.12	$0.88	$0.12	14%	7.33	$103.88
$114.00	$113.00	Oct 7	$0.65	$0.35	$0.65	71%	0.54	$113.35
$113.00	$112.00	Oct 7	$0.46	$0.54	$0.46	55%	1.17	$112.54
$107.00	$106.00	Oct 9	$0.12	$0.88	$0.12	15%	7.33	$106.88
$106.00	$105.00	Oct 14	$0.18	$0.82	$0.18	20%	4.56	$105.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 223 found (best R:R 0.85, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$132.00	$133.00	Oct 23	$0.14	$0.14	$0.86	86%	0.16	$132.14
$113.00	$114.00	Oct 7	$0.36	$0.36	$0.64	55%	0.56	$113.36
$115.00	$116.00	Oct 7	$0.11	$0.11	$0.89	82%	0.12	$115.11
$114.00	$115.00	Oct 7	$0.20	$0.20	$0.80	71%	0.25	$114.20
$123.00	$124.00	Oct 14	$0.14	$0.14	$0.86	84%	0.16	$123.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Nov 20	$2.30	$2.30	$2.70	59%	0.85	$107.70
$105.00	$100.00	Nov 20	$1.85	$1.85	$3.15	67%	0.59	$103.15
$105.00	$100.00	Nov 13	$1.77	$1.77	$3.23	68%	0.55	$103.23
$105.00	$100.00	Nov 6	$1.70	$1.70	$3.30	68%	0.52	$103.30
$100.00	$95.00	Nov 13	$1.32	$1.32	$3.68	76%	0.36	$98.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.31, cheapest $1.26)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Oct 7	Oct 9	$1.33	77.3%	63.3%
$113.00	Oct 7	Oct 9	$1.35	77.1%	64.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Oct 7	Oct 9	$1.26	77.3%	63.3%
$113.00	Oct 7	Oct 9	$1.30	77.1%	64.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 1.66% of stock, avg 10.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Oct 7	$0.79	$1.08	$1.87	$111.13	$114.87	1.66%
$112.00	Oct 7	$1.32	$0.62	$1.94	$110.06	$113.94	1.72%
$114.00	Oct 7	$0.43	$1.73	$2.16	$111.84	$116.16	1.92%
$111.00	Oct 7	$2.03	$0.33	$2.36	$108.64	$113.36	2.09%
$115.00	Oct 7	$0.23	$2.51	$2.74	$112.26	$117.74	2.43%
$110.00	Oct 7	$2.87	$0.17	$3.04	$106.96	$113.04	2.70%
$116.00	Oct 7	$0.12	$3.43	$3.55	$112.45	$119.55	3.15%
$109.00	Oct 7	$3.78	$0.09	$3.87	$105.13	$112.87	3.43%
$117.00	Oct 7	$0.07	$4.38	$4.45	$112.55	$121.45	3.95%
$113.00	Oct 9	$2.14	$2.38	$4.52	$108.48	$117.52	4.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.14% of stock, avg 7.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.00	$109.00	Oct 7	$0.07	$0.09	$0.16	$108.84	$117.16
$116.00	$109.00	Oct 7	$0.12	$0.09	$0.21	$108.79	$116.21
$117.00	$110.00	Oct 7	$0.07	$0.17	$0.24	$109.76	$117.24
$116.00	$110.00	Oct 7	$0.12	$0.17	$0.29	$109.71	$116.29
$115.00	$109.00	Oct 7	$0.23	$0.09	$0.32	$108.68	$115.32
$115.00	$110.00	Oct 7	$0.23	$0.17	$0.40	$109.60	$115.40
$117.00	$111.00	Oct 7	$0.07	$0.33	$0.40	$110.60	$117.40
$116.00	$111.00	Oct 7	$0.12	$0.33	$0.45	$110.55	$116.45
$115.00	$111.00	Oct 7	$0.23	$0.33	$0.56	$110.44	$115.56
$114.00	$109.00	Oct 7	$0.43	$0.09	$0.52	$108.48	$114.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 0.69, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
94/95	122/123	Oct 23	$0.41	$0.59	64%	0.69	$94.59	$122.41
94/95	120/121	Oct 23	$0.42	$0.58	60%	0.72	$94.58	$120.42
105/106	122/123	Oct 23	$0.57	$0.43	43%	1.33	$105.43	$122.57
100/101	122/123	Oct 23	$0.45	$0.55	55%	0.82	$100.55	$122.45
103/104	122/123	Oct 23	$0.51	$0.49	48%	1.04	$103.49	$122.51
99/100	122/123	Oct 23	$0.42	$0.58	57%	0.72	$99.58	$122.42
98/99	122/123	Oct 23	$0.40	$0.60	59%	0.67	$98.60	$122.40
101/102	122/123	Oct 23	$0.46	$0.54	53%	0.85	$101.54	$122.46
104/105	122/123	Oct 23	$0.53	$0.47	46%	1.13	$104.47	$122.53
102/103	122/123	Oct 23	$0.47	$0.53	51%	0.89	$102.53	$122.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.22	$4.78	12%	21.73
$110.00	$115.00	$120.00	Nov 20	$0.37	$4.63	15%	12.51
$106.00	$108.00	$110.00	Nov 13	$0.05	$1.95	7%	39.00
$112.00	$113.00	$114.00	Oct 7	$0.17	$0.83	32%	4.88
$109.00	$110.00	$111.00	Oct 7	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.32	$4.68	15%	14.62
$120.00	$125.00	$130.00	Nov 20	$0.27	$4.73	12%	17.52
$125.00	$130.00	$135.00	Nov 20	$0.25	$4.75	11%	19.00
$113.00	$114.00	$115.00	Oct 7	$0.13	$0.87	27%	6.69
$112.00	$113.00	$114.00	Oct 9	$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. 149 found (best net $-0.16, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$113.00	$114.00	1:2	Oct 7	-$0.07	$0.93
$112.00	$113.00	1:2	Oct 7	-$0.26	$0.74
$111.00	$112.00	1:2	Oct 7	-$0.61	$0.39
$119.00	$120.00	1:2	Oct 7	$0.00	$1.00
$121.00	$122.00	1:2	Oct 7	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$113.00	$112.00	1:2	Oct 7	-$0.16	$0.84
$114.00	$113.00	1:2	Oct 7	-$0.43	$0.57
$100.00	$95.00	1:2	Nov 6	-$0.65	$4.35
$98.00	$95.00	1:2	Oct 12	-$0.03	$2.97
$105.00	$104.00	1:2	Oct 7	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 6.48%, avg 2.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$7.30	0.44	6.5%	6.48%	12.94%	354	30.5K
$125.00	Nov 20	$5.85	0.37	10.9%	5.19%	16.09%	1.2K	23.7K
$115.00	Nov 20	$9.15	0.51	2.0%	8.12%	10.15%	375	10.3K
$130.00	Nov 20	$4.65	0.31	15.3%	4.13%	19.47%	642	56.6K
$118.00	Nov 13	$7.30	0.46	4.7%	6.48%	11.17%	1	46
$120.00	Nov 13	$6.60	0.43	6.5%	5.86%	12.32%	30	108
$119.00	Nov 13	$6.95	0.44	5.6%	6.17%	11.75%	--	72
$117.00	Nov 13	$7.65	0.47	3.8%	6.79%	10.59%	4	77
$122.00	Nov 13	$5.95	0.40	8.2%	5.28%	13.52%	--	15
$116.00	Nov 13	$8.05	0.49	2.9%	7.14%	10.06%	1	14

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 110,807

Total Puts 39,482

Put/Call Ratio 0.36

Net Difference 71,325

Prior's Put/Call Breakdown

Total Calls 96,946

Total Puts 42,637

Put/Call Ratio 0.44

Net Difference 54,309

Prior 7-Day Put/Call Summary

Total Calls 3,803,582

Total Puts 2,149,863

Average Put/Call Ratio 0.57

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