INTC - Options Database

INTC

INTEL CORP

$113.57 +0.95%

(10/7 10:35) ◀

Wednesday, October 7, 2026 (11:00am)

▶ (10/7 12:00)

◀ 10/7 11:00 ▶

Option Volume

Detail

ℹ

Current (10/07 11:00am) 438,689

Calls: 309,441 (71%)

Puts: 129,248 (29%)

Prior (10/06) 279,390

Calls: 179,678 (64%)

Puts: 99,712 (36%)

Current vs Prior +57.02%

Calls: +72.22% (Calls)

Puts: +29.62% (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 -48.42%

Calls: -43.05%

Puts: -57.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 11:00am) $115.85M

Calls: $84.54M (73%)

Puts: $31.31M (27%)

Prior (10/06) $101.68M

Calls: $60.53M (60%)

Puts: $41.15M (40%)

Current vs Prior +13.94%

Calls: +39.67%

Puts: -23.90%

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 -63.84%

Calls: -57.56%

Puts: -74.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 11:00am) 0.42

Prior (10/06) 0.55

Current vs Prior -24.73%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -27.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 11:00am) 6,303,196

Calls: 3,287,729 (52%)

Puts: 3,015,467 (48%)

Prior (10/06) 6,098,743

Calls: 3,147,698 (52%)

Puts: 2,951,045 (48%)

Current vs Prior +3.35%

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 1.71% | 4.31%4.31% | 7.68%7.68% | 20.04%

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

Current vs Prior -43.15% | -11.61%-11.61% | -4.56%-4.56% | -0.03%

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

Current vs 7-Day Avg -48.36% | -17.74%-4.58% | -6.67%-23.74% | -9.24%

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

Current vs 7-Day Eod -43.15% | -11.61%-11.61% | -4.55%-4.55% | -0.02%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.55% | 1.62%

Calls: 2.94% | 1.98%

Puts: 2.17% | 1.27%

Prior 2.40% | 2.38%

Calls: 2.35% | 2.54%

Puts: 2.44% | 2.21%

Current vs Prior +6.25% | -31.93%

Prior 7-Day Avg 4.85% | 3.72%

Calls: 5.05% | 3.82%

Puts: 4.64% | 3.62%

Current vs 7-Day Avg -47.38% | -56.43%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($84.54M). Above-average activity with volume up 57% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (309,441 calls vs 129,248 puts). P/C ratio dropping 25% - 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 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
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 608 of results (avg 3.2%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 7	22.50	22.65	$22.58	0.7%	1	1.00	10
$92.00	Oct 7	21.50	21.65	$21.58	0.7%	1	1.00	20
$92.50	Oct 16	21.25	21.40	$21.33	0.7%	4	0.98	3.4K
$93.00	Oct 7	20.50	20.65	$20.58	0.7%	1	1.00	26
$94.00	Oct 9	19.60	19.75	$19.68	0.8%	9	0.99	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Oct 7	22.35	22.50	$22.43	0.7%	5	1.00	--
$136.00	Oct 9	22.35	22.50	$22.43	0.7%	2	1.00	21
$135.00	Oct 16	21.55	21.70	$21.63	0.7%	6	0.92	682
$135.00	Oct 7	21.35	21.50	$21.43	0.7%	2	1.00	--
$135.00	Oct 9	21.35	21.50	$21.43	0.7%	16	1.00	50

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 78 found (avg $0.51, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 7	0.09	0.10	$0.10	10.0%	11.8K	0.10	4.7K
$115.00	Oct 7	0.21	0.22	$0.22	4.5%	32.0K	0.21	6.7K
$114.00	Oct 7	0.50	0.51	$0.51	2.0%	41.8K	0.41	4.3K
$125.00	Oct 9	0.12	0.14	$0.13	15.4%	1.5K	0.05	7.7K
$123.00	Oct 9	0.19	0.21	$0.20	10.0%	673	0.07	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Oct 7	0.07	0.08	$0.08	12.5%	3.9K	0.09	1.5K
$112.00	Oct 7	0.18	0.19	$0.19	5.3%	14.0K	0.19	2.0K
$113.00	Oct 7	0.44	0.46	$0.45	4.4%	15.2K	0.37	3.5K
$114.00	Oct 7	0.91	0.93	$0.92	2.2%	10.9K	0.59	3.7K
$104.00	Oct 9	0.11	0.13	$0.12	16.7%	44	0.05	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 361 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 7	22.50	22.65	$22.58	0.7%	1	1.00	10
$92.00	Oct 7	21.50	21.65	$21.58	0.7%	1	1.00	20
$93.00	Oct 7	20.50	20.65	$20.58	0.7%	1	1.00	26
$94.00	Oct 7	19.50	19.65	$19.58	0.8%	12	1.00	3
$95.00	Oct 7	18.50	18.65	$18.58	0.8%	28	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Oct 9	13.40	13.55	$13.48	1.1%	7	1.00	152
$128.00	Oct 9	14.35	14.55	$14.45	1.4%	6	1.00	85
$129.00	Oct 9	15.35	15.50	$15.43	1.0%	5	1.00	125
$130.00	Oct 9	16.35	16.50	$16.43	0.9%	19	1.00	631
$131.00	Oct 9	17.35	17.50	$17.43	0.9%	20	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 665 active (total vol 385.6K, top 41.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 7	0.50	0.51	$0.51	2.0%	41.8K	0.41	4.3K
$115.00	Oct 7	0.21	0.22	$0.22	4.5%	32.0K	0.21	6.7K
$113.00	Oct 7	1.01	1.04	$1.02	2.9%	15.5K	0.63	1.4K
$115.00	Oct 9	1.57	1.62	$1.60	3.1%	12.7K	0.41	32.0K
$116.00	Oct 7	0.09	0.10	$0.10	10.0%	11.8K	0.10	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Oct 7	0.44	0.46	$0.45	4.4%	15.2K	0.37	3.5K
$112.00	Oct 7	0.18	0.19	$0.19	5.3%	14.0K	0.19	2.0K
$114.00	Oct 7	0.91	0.93	$0.92	2.2%	10.9K	0.59	3.7K
$113.00	Oct 9	1.83	1.88	$1.86	2.7%	8.8K	0.44	4.0K
$115.00	Oct 7	1.62	1.66	$1.64	2.4%	5.5K	0.79	4.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 2.2%, max 2.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$112.00	Oct 7	Nov 13	64.8%	63.5%	2.2%	7.8K	501

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$112.00	Oct 7	Nov 13	64.8%	63.5%	2.2%	14.1K	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 1.16, avg 2.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$115.00	Nov 20	$2.31	$2.69	$2.31	60%	1.16	$112.31
$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
$100.00	$105.00	Nov 20	$3.17	$1.83	$3.17	76%	0.58	$103.17
$105.00	$110.00	Nov 20	$2.75	$2.25	$2.75	68%	0.82	$107.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$112.00	$111.00	Oct 14	$0.37	$0.63	$0.37	41%	1.70	$111.63
$107.00	$106.00	Oct 14	$0.17	$0.83	$0.17	20%	4.88	$106.83
$114.00	$113.00	Oct 23	$0.46	$0.54	$0.46	48%	1.17	$113.54
$111.00	$110.00	Oct 23	$0.37	$0.63	$0.37	40%	1.70	$110.63
$102.00	$101.00	Oct 23	$0.14	$0.86	$0.14	16%	6.14	$101.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 222 found (best R:R 0.82, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Oct 23	$0.40	$0.40	$0.60	62%	0.67	$119.40
$114.00	$115.00	Oct 7	$0.29	$0.29	$0.71	59%	0.41	$114.29
$125.00	$126.00	Oct 14	$0.14	$0.14	$0.86	86%	0.16	$125.14
$130.00	$131.00	Oct 23	$0.16	$0.16	$0.84	83%	0.19	$130.16
$115.00	$116.00	Oct 7	$0.12	$0.12	$0.88	78%	0.14	$115.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Nov 20	$2.25	$2.25	$2.75	60%	0.82	$107.75
$105.00	$100.00	Nov 20	$1.75	$1.75	$3.25	68%	0.54	$103.25
$105.00	$100.00	Nov 13	$1.68	$1.68	$3.32	69%	0.51	$103.32
$105.00	$100.00	Nov 6	$1.59	$1.59	$3.41	70%	0.47	$103.41
$100.00	$95.00	Nov 6	$1.17	$1.17	$3.83	78%	0.31	$98.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.47, cheapest $1.41)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 7	Oct 9	$1.50	63.0%	61.6%
$114.00	Oct 7	Oct 9	$1.52	62.8%	62.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 7	Oct 9	$1.41	63.0%	61.6%
$114.00	Oct 7	Oct 9	$1.45	62.8%	62.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 1.26% of stock, avg 10.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$114.00	Oct 7	$0.51	$0.92	$1.43	$112.57	$115.43	1.26%
$113.00	Oct 7	$1.02	$0.45	$1.47	$111.53	$114.47	1.29%
$115.00	Oct 7	$0.22	$1.64	$1.86	$113.14	$116.86	1.64%
$112.00	Oct 7	$1.79	$0.19	$1.98	$110.02	$113.98	1.74%
$116.00	Oct 7	$0.10	$2.50	$2.60	$113.40	$118.60	2.29%
$111.00	Oct 7	$2.67	$0.08	$2.75	$108.25	$113.75	2.42%
$117.00	Oct 7	$0.05	$3.45	$3.50	$113.50	$120.50	3.08%
$110.00	Oct 7	$3.63	$0.04	$3.67	$106.33	$113.67	3.23%
$113.00	Oct 9	$2.52	$1.86	$4.38	$108.62	$117.38	3.86%
$114.00	Oct 9	$2.03	$2.37	$4.40	$109.60	$118.40	3.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 232 found (cheapest 0.11% of stock, avg 7.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.00	$111.00	Oct 7	$0.05	$0.08	$0.13	$110.87	$117.13
$116.00	$111.00	Oct 7	$0.10	$0.08	$0.18	$110.82	$116.18
$117.00	$112.00	Oct 7	$0.05	$0.19	$0.24	$111.76	$117.24
$116.00	$112.00	Oct 7	$0.10	$0.19	$0.29	$111.71	$116.29
$115.00	$111.00	Oct 7	$0.22	$0.08	$0.30	$110.70	$115.30
$115.00	$112.00	Oct 7	$0.22	$0.19	$0.41	$111.59	$115.41
$117.00	$113.00	Oct 7	$0.05	$0.45	$0.50	$112.50	$117.50
$116.00	$113.00	Oct 7	$0.10	$0.45	$0.55	$112.45	$116.55
$115.00	$113.00	Oct 7	$0.22	$0.45	$0.67	$112.33	$115.67
$114.00	$111.00	Oct 7	$0.51	$0.08	$0.59	$110.41	$114.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 1.50, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
107/108	123/124	Oct 23	$0.60	$0.40	40%	1.50	$107.40	$123.60
107/108	122/123	Oct 23	$0.62	$0.38	38%	1.63	$107.38	$122.62
104/105	123/124	Oct 23	$0.51	$0.49	48%	1.04	$104.49	$123.51
104/105	122/123	Oct 23	$0.53	$0.47	46%	1.13	$104.47	$122.53
107/108	121/122	Oct 23	$0.63	$0.37	36%	1.70	$107.37	$121.63
104/105	121/122	Oct 23	$0.54	$0.46	44%	1.17	$104.46	$121.54
106/107	123/124	Oct 23	$0.54	$0.46	43%	1.17	$106.46	$123.54
105/106	123/124	Oct 14	$0.33	$0.67	64%	0.49	$105.67	$123.33
106/107	122/123	Oct 23	$0.56	$0.44	41%	1.27	$106.44	$122.56
100/101	123/124	Oct 23	$0.40	$0.60	57%	0.67	$100.60	$123.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$111.00	$112.00	$113.00	Oct 7	$0.11	$0.89	28%	8.09
$125.00	$130.00	$135.00	Nov 20	$0.25	$4.75	11%	19.00
$113.00	$114.00	$115.00	Oct 7	$0.22	$0.78	42%	3.55
$120.00	$125.00	$130.00	Nov 20	$0.30	$4.70	13%	15.67
$115.00	$116.00	$117.00	Oct 7	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.28	$4.72	12%	16.86
$112.00	$113.00	$114.00	Oct 7	$0.21	$0.79	41%	3.76
$114.00	$115.00	$116.00	Oct 7	$0.14	$0.86	30%	6.14
$110.00	$115.00	$120.00	Nov 20	$0.37	$4.63	15%	12.51
$113.00	$114.00	$115.00	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. 155 found (best net $-0.20, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$112.00	$113.00	1:2	Oct 7	-$0.25	$0.75
$113.00	$114.00	1:2	Oct 7	$0.00	$1.00
$116.00	$117.00	1:2	Oct 7	$0.00	$1.00
$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
$115.00	$114.00	1:2	Oct 7	-$0.20	$0.80
$100.00	$95.00	1:2	Nov 6	-$0.57	$4.43
$116.00	$115.00	1:2	Oct 7	-$0.78	$0.22
$111.00	$110.00	1:2	Oct 7	$0.00	$1.00
$110.00	$109.00	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. 167 found (best yield 5.55%, avg 2.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Nov 20	$6.30	0.39	10.1%	5.55%	15.61%	6.5K	23.7K
$120.00	Nov 20	$7.85	0.45	5.7%	6.91%	12.57%	4.0K	30.5K
$115.00	Nov 20	$9.75	0.53	1.3%	8.59%	9.84%	1.1K	10.3K
$130.00	Nov 20	$5.05	0.33	14.5%	4.45%	18.91%	1.7K	56.6K
$135.00	Nov 20	$4.05	0.28	18.9%	3.57%	22.44%	205	11.0K
$121.00	Nov 13	$6.75	0.43	6.5%	5.94%	12.49%	4	93
$120.00	Nov 13	$7.10	0.44	5.7%	6.25%	11.91%	899	108
$124.00	Nov 13	$5.85	0.39	9.2%	5.15%	14.33%	1	24
$119.00	Nov 13	$7.40	0.46	4.8%	6.52%	11.30%	1	72
$123.00	Nov 13	$6.10	0.40	8.3%	5.37%	13.67%	--	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 309,441

Total Puts 129,248

Put/Call Ratio 0.42

Net Difference 180,193

Prior's Put/Call Breakdown

Total Calls 179,678

Total Puts 99,712

Put/Call Ratio 0.55

Net Difference 79,966

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