INTC - Options Database

INTC

INTEL CORP

$113.42 +0.82%

(10/7 11:00) ◀

Wednesday, October 7, 2026 (12:00pm)

▶ (10/7 13:00)

◀ 10/7 12:00 ▶

Option Volume

Detail

ℹ

Current (10/07 12:00pm) 555,403

Calls: 374,958 (68%)

Puts: 180,445 (32%)

Prior (10/06) 409,944

Calls: 264,295 (64%)

Puts: 145,649 (36%)

Current vs Prior +35.48%

Calls: +41.87% (Calls)

Puts: +23.89% (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 -34.70%

Calls: -30.99%

Puts: -41.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 12:00pm) $140.11M

Calls: $97.74M (70%)

Puts: $42.36M (30%)

Prior (10/06) $151.50M

Calls: $87.80M (58%)

Puts: $63.71M (42%)

Current vs Prior -7.52%

Calls: +11.33%

Puts: -33.50%

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 -56.27%

Calls: -50.93%

Puts: -65.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 12:00pm) 0.48

Prior (10/06) 0.55

Current vs Prior -12.67%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -16.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 12:00pm) 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 1.50% | 4.19%4.19% | 7.65%7.65% | 19.98%

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

Current vs Prior -50.12% | -14.03%-14.03% | -4.87%-4.87% | -0.34%

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

Current vs 7-Day Avg -54.69% | -19.99%-7.18% | -6.97%-23.99% | -9.52%

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

Current vs 7-Day Eod -50.12% | -14.03%-14.02% | -4.87%-4.87% | -0.33%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.72% | 2.10%

Calls: 5.00% | 2.11%

Puts: 4.44% | 2.10%

Prior 2.40% | 2.38%

Calls: 2.35% | 2.54%

Puts: 2.44% | 2.21%

Current vs Prior +96.67% | -11.76%

Prior 7-Day Avg 4.85% | 3.72%

Calls: 5.05% | 3.82%

Puts: 4.64% | 3.62%

Current vs 7-Day Avg -2.59% | -43.53%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($97.74M). Extreme bullish P/C ratio of 0.48 - heavy call buying (374,958 calls vs 180,445 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
12:00	BULLISH	BULLISH	BULLISH
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 602 of results (avg 3.2%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 9	22.40	22.55	$22.48	0.7%	25	0.99	94
$91.00	Oct 7	22.35	22.50	$22.43	0.7%	2	1.00	10
$92.00	Oct 7	21.35	21.50	$21.43	0.7%	2	1.00	20
$92.50	Oct 16	21.10	21.25	$21.18	0.7%	6	0.97	3.4K
$100.00	Oct 16	13.90	14.00	$13.95	0.7%	282	0.92	16.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Oct 9	22.55	22.65	$22.60	0.4%	2	1.00	21
$135.00	Oct 9	21.55	21.65	$21.60	0.5%	16	1.00	50
$136.00	Oct 16	22.70	22.85	$22.78	0.7%	--	0.92	13
$136.00	Oct 7	22.50	22.65	$22.58	0.7%	5	1.00	--
$135.00	Oct 7	21.50	21.65	$21.58	0.7%	2	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 89 found (avg $0.48, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 7	0.11	0.12	$0.12	8.3%	41.4K	0.14	6.7K
$114.00	Oct 7	0.31	0.34	$0.33	9.1%	49.6K	0.33	4.3K
$113.00	Oct 7	0.78	0.82	$0.80	5.0%	18.3K	0.60	1.4K
$123.00	Oct 9	0.16	0.18	$0.17	11.8%	756	0.07	9.6K
$125.00	Oct 9	0.10	0.11	$0.11	9.1%	1.6K	0.04	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Oct 7	0.13	0.15	$0.14	14.3%	16.5K	0.18	2.0K
$111.00	Oct 7	0.05	0.06	$0.06	16.7%	4.7K	0.07	1.5K
$113.00	Oct 7	0.37	0.40	$0.39	7.7%	19.9K	0.40	3.5K
$114.00	Oct 7	0.88	0.92	$0.90	4.4%	15.0K	0.67	3.7K
$104.00	Oct 9	0.10	0.12	$0.11	18.2%	181	0.04	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 363 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 7	22.35	22.50	$22.43	0.7%	2	1.00	10
$92.00	Oct 7	21.35	21.50	$21.43	0.7%	2	1.00	20
$93.00	Oct 7	20.35	20.50	$20.43	0.7%	2	1.00	26
$94.00	Oct 7	19.35	19.50	$19.43	0.8%	13	1.00	3
$95.00	Oct 7	18.35	18.50	$18.43	0.8%	29	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Oct 9	13.55	13.70	$13.63	1.1%	7	1.00	152
$128.00	Oct 9	14.50	14.70	$14.60	1.4%	6	1.00	85
$129.00	Oct 9	15.50	15.70	$15.60	1.3%	5	1.00	125
$130.00	Oct 9	16.50	16.70	$16.60	1.2%	19	1.00	631
$131.00	Oct 9	17.50	17.70	$17.60	1.1%	20	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 684 active (total vol 484.1K, top 49.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 7	0.31	0.34	$0.33	9.1%	49.6K	0.33	4.3K
$115.00	Oct 7	0.11	0.12	$0.12	8.3%	41.4K	0.14	6.7K
$113.00	Oct 7	0.78	0.82	$0.80	5.0%	18.3K	0.60	1.4K
$116.00	Oct 7	0.04	0.05	$0.05	20.0%	16.1K	0.06	4.7K
$115.00	Oct 9	1.44	1.48	$1.46	2.7%	15.5K	0.39	32.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Oct 7	0.37	0.40	$0.39	7.7%	19.9K	0.40	3.5K
$110.00	Oct 7	0.02	0.03	$0.03	33.3%	19.8K	0.03	2.9K
$112.00	Oct 7	0.13	0.15	$0.14	14.3%	16.5K	0.18	2.0K
$114.00	Oct 7	0.88	0.92	$0.90	4.4%	15.0K	0.67	3.7K
$113.00	Oct 9	1.84	1.90	$1.87	3.2%	9.5K	0.46	4.0K

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. 311 found (best R:R 1.70, avg 2.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$120.00	Nov 20	$1.85	$3.15	$1.85	52%	1.70	$116.85
$105.00	$110.00	Nov 20	$2.72	$2.28	$2.72	68%	0.84	$107.72
$120.00	$125.00	Nov 20	$1.53	$3.47	$1.53	45%	2.27	$121.53
$110.00	$115.00	Nov 20	$2.30	$2.70	$2.30	60%	1.17	$112.30
$100.00	$105.00	Nov 20	$3.18	$1.82	$3.18	76%	0.57	$103.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$113.00	Oct 7	$0.51	$0.49	$0.51	67%	0.96	$113.49
$116.00	$115.00	Oct 9	$0.65	$0.35	$0.65	68%	0.54	$115.35
$104.00	$103.00	Oct 14	$0.10	$0.90	$0.10	12%	9.00	$103.90
$104.00	$103.00	Oct 23	$0.19	$0.81	$0.19	21%	4.26	$103.81
$115.00	$114.00	Oct 12	$0.56	$0.44	$0.56	58%	0.79	$114.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 217 found (best R:R 0.83, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$115.00	Oct 7	$0.21	$0.21	$0.79	67%	0.27	$114.21
$118.00	$119.00	Oct 9	$0.17	$0.17	$0.83	79%	0.20	$118.17
$122.00	$123.00	Oct 14	$0.17	$0.17	$0.83	80%	0.20	$122.17
$116.00	$117.00	Oct 23	$0.43	$0.43	$0.57	54%	0.75	$116.43
$127.00	$128.00	Oct 23	$0.19	$0.19	$0.81	78%	0.23	$127.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Nov 20	$2.27	$2.27	$2.73	60%	0.83	$107.73
$105.00	$100.00	Nov 13	$1.75	$1.75	$3.25	69%	0.54	$103.25
$105.00	$100.00	Nov 20	$1.80	$1.80	$3.20	68%	0.56	$103.20
$105.00	$100.00	Nov 6	$1.68	$1.68	$3.32	69%	0.51	$103.32
$100.00	$95.00	Nov 13	$1.25	$1.25	$3.75	77%	0.33	$98.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.52, cheapest $1.48)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 7	Oct 9	$1.57	56.7%	59.8%
$114.00	Oct 7	Oct 9	$1.54	57.0%	60.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 7	Oct 9	$1.48	56.7%	59.8%
$114.00	Oct 7	Oct 9	$1.48	57.0%	60.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 1.05% of stock, avg 10.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Oct 7	$0.80	$0.39	$1.19	$111.81	$114.19	1.05%
$114.00	Oct 7	$0.33	$0.90	$1.23	$112.77	$115.23	1.08%
$112.00	Oct 7	$1.57	$0.14	$1.71	$110.29	$113.71	1.51%
$115.00	Oct 7	$0.12	$1.68	$1.80	$113.20	$116.80	1.59%
$111.00	Oct 7	$2.46	$0.06	$2.52	$108.48	$113.52	2.22%
$116.00	Oct 7	$0.05	$2.64	$2.69	$113.31	$118.69	2.37%
$110.00	Oct 7	$3.43	$0.03	$3.46	$106.54	$113.46	3.05%
$117.00	Oct 7	$0.03	$3.63	$3.66	$113.34	$120.66	3.23%
$113.00	Oct 9	$2.37	$1.87	$4.24	$108.76	$117.24	3.74%
$114.00	Oct 9	$1.87	$2.38	$4.25	$109.75	$118.25	3.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.10% of stock, avg 7.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$116.00	$111.00	Oct 7	$0.05	$0.06	$0.11	$110.89	$116.11
$115.00	$111.00	Oct 7	$0.12	$0.06	$0.18	$110.82	$115.18
$116.00	$112.00	Oct 7	$0.05	$0.14	$0.19	$111.81	$116.19
$115.00	$112.00	Oct 7	$0.12	$0.14	$0.26	$111.74	$115.26
$114.00	$111.00	Oct 7	$0.33	$0.06	$0.39	$110.61	$114.39
$114.00	$112.00	Oct 7	$0.33	$0.14	$0.47	$111.53	$114.47
$116.00	$113.00	Oct 7	$0.05	$0.39	$0.44	$112.56	$116.44
$115.00	$113.00	Oct 7	$0.12	$0.39	$0.51	$112.49	$115.51
$114.00	$113.00	Oct 7	$0.33	$0.39	$0.72	$112.28	$114.72
$118.00	$109.00	Oct 9	$0.66	$0.58	$1.24	$107.76	$119.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 1.86, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
106/107	121/122	Oct 23	$0.65	$0.35	38%	1.86	$106.35	$121.65
104/105	121/122	Oct 23	$0.57	$0.43	44%	1.33	$104.43	$121.57
106/107	122/123	Oct 23	$0.59	$0.41	41%	1.44	$106.41	$122.59
96/97	121/122	Oct 23	$0.41	$0.59	59%	0.69	$96.59	$121.41
108/109	122/123	Oct 14	$0.48	$0.52	51%	0.92	$108.52	$122.48
101/102	121/122	Oct 23	$0.49	$0.51	50%	0.96	$101.51	$121.49
106/107	122/123	Oct 14	$0.40	$0.60	59%	0.67	$106.60	$122.40
100/101	121/122	Oct 23	$0.46	$0.54	52%	0.85	$100.54	$121.46
99/100	121/122	Oct 23	$0.44	$0.56	54%	0.79	$99.56	$121.44
105/106	121/122	Oct 23	$0.57	$0.43	41%	1.33	$105.43	$121.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.26	$4.74	13%	18.23
$111.00	$112.00	$113.00	Oct 7	$0.12	$0.88	32%	7.33
$115.00	$120.00	$125.00	Nov 20	$0.32	$4.68	14%	14.62
$113.00	$114.00	$115.00	Oct 7	$0.26	$0.74	46%	2.85
$112.00	$113.00	$114.00	Oct 7	$0.30	$0.70	49%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$112.00	$113.00	$114.00	Oct 7	$0.26	$0.74	49%	2.85
$115.00	$120.00	$125.00	Nov 20	$0.33	$4.67	14%	14.15
$120.00	$125.00	$130.00	Nov 20	$0.30	$4.70	12%	15.67
$110.00	$111.00	$112.00	Oct 7	$0.05	$0.95	14%	19.00
$113.00	$114.00	$115.00	Oct 7	$0.27	$0.73	46%	2.70

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 $-0.12, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$111.00	$112.00	1:2	Oct 7	-$0.68	$0.32
$118.00	$119.00	1:2	Oct 7	$0.00	$1.00
$126.00	$127.00	1:2	Oct 9	-$0.05	$0.95
$129.00	$130.00	1:2	Oct 9	-$0.05	$0.95
$125.00	$126.00	1:2	Oct 9	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$114.00	1:2	Oct 7	-$0.12	$0.88
$116.00	$115.00	1:2	Oct 7	-$0.72	$0.28
$100.00	$95.00	1:2	Nov 6	-$0.70	$4.30
$111.00	$110.00	1:2	Oct 7	$0.00	$1.00
$108.00	$107.00	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. 165 found (best yield 6.83%, avg 2.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$7.75	0.45	5.8%	6.83%	12.63%	5.6K	30.5K
$125.00	Nov 20	$6.25	0.38	10.2%	5.51%	15.72%	6.8K	23.7K
$115.00	Nov 20	$9.60	0.52	1.4%	8.46%	9.86%	1.2K	10.3K
$130.00	Nov 20	$5.00	0.32	14.6%	4.41%	19.03%	1.9K	56.6K
$121.00	Nov 13	$6.70	0.43	6.7%	5.91%	12.59%	5	93
$120.00	Nov 13	$7.05	0.44	5.8%	6.22%	12.02%	1.5K	108
$123.00	Nov 13	$6.10	0.40	8.4%	5.38%	13.82%	--	21
$119.00	Nov 13	$7.35	0.46	4.9%	6.48%	11.40%	1	72
$122.00	Nov 13	$6.40	0.41	7.6%	5.64%	13.21%	--	15
$118.00	Nov 13	$7.75	0.47	4.0%	6.83%	10.87%	10	46

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 374,958

Total Puts 180,445

Put/Call Ratio 0.48

Net Difference 194,513

Prior's Put/Call Breakdown

Total Calls 264,295

Total Puts 145,649

Put/Call Ratio 0.55

Net Difference 118,646

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