INTC - Options Database

INTC

INTEL CORP

$113.05 +0.49%

(10/7 12:00) ◀

Wednesday, October 7, 2026 (1:00pm)

▶ (10/7 14:00)

◀ 10/7 13:00 ▶

Option Volume

Detail

ℹ

Current (10/07 1:00pm) 647,889

Calls: 443,704 (68%)

Puts: 204,185 (32%)

Prior (10/06) 555,803

Calls: 366,839 (66%)

Puts: 188,964 (34%)

Current vs Prior +16.57%

Calls: +20.95% (Calls)

Puts: +8.05% (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 -23.82%

Calls: -18.34%

Puts: -33.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 1:00pm) $161.42M

Calls: $111.28M (69%)

Puts: $50.14M (31%)

Prior (10/06) $212.27M

Calls: $134.24M (63%)

Puts: $78.03M (37%)

Current vs Prior -23.95%

Calls: -17.11%

Puts: -35.73%

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 -49.62%

Calls: -44.14%

Puts: -58.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 1:00pm) 0.46

Prior (10/06) 0.52

Current vs Prior -10.66%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -19.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 1:00pm) 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 1.40% | 4.15%4.15% | 7.68%7.68% | 20.02%

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

Current vs Prior -53.49% | -14.84%-14.84% | -4.56%-4.56% | -0.14%

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

Current vs 7-Day Avg -57.75% | -20.75%-8.06% | -6.67%-23.74% | -9.35%

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

Current vs 7-Day Eod -53.49% | -14.84%-14.83% | -4.55%-4.55% | -0.13%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.36% | 2.34%

Calls: 4.17% | 2.36%

Puts: 4.55% | 2.33%

Prior 2.40% | 2.38%

Calls: 2.35% | 2.54%

Puts: 2.44% | 2.21%

Current vs Prior +81.67% | -1.68%

Prior 7-Day Avg 4.85% | 3.72%

Calls: 5.05% | 3.82%

Puts: 4.64% | 3.62%

Current vs 7-Day Avg -10.02% | -37.07%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($111.28M). Extreme bullish P/C ratio of 0.46 - heavy call buying (443,704 calls vs 204,185 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
13:00	BULLISH	BULLISH	BULLISH
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 594 of results (avg 3.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 9	20.05	20.15	$20.10	0.5%	17	0.99	87
$91.00	Oct 7	21.95	22.10	$22.03	0.7%	2	1.00	10
$99.00	Oct 16	14.45	14.55	$14.50	0.7%	5	0.92	37
$95.00	Nov 20	21.10	21.25	$21.18	0.7%	156	0.81	6.6K
$92.00	Oct 7	20.95	21.10	$21.03	0.7%	2	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 7	21.90	22.05	$21.98	0.7%	2	1.00	--
$135.00	Oct 9	21.90	22.05	$21.98	0.7%	17	1.00	50
$134.00	Oct 16	21.10	21.25	$21.18	0.7%	1	0.94	105
$134.00	Oct 7	20.90	21.05	$20.98	0.7%	2	0.99	--
$134.00	Oct 9	20.90	21.05	$20.98	0.7%	24	1.00	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.47, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 7	0.13	0.14	$0.14	7.1%	55.0K	0.20	4.3K
$113.00	Oct 7	0.47	0.49	$0.48	4.2%	22.3K	0.51	1.4K
$124.00	Oct 9	0.11	0.13	$0.12	16.7%	678	0.05	1.6K
$122.00	Oct 9	0.18	0.20	$0.19	10.5%	1.3K	0.07	5.8K
$123.00	Oct 9	0.14	0.15	$0.15	6.7%	6.9K	0.06	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Oct 7	0.13	0.15	$0.14	14.3%	20.6K	0.21	2.0K
$111.00	Oct 7	0.05	0.06	$0.06	16.7%	6.1K	0.08	1.5K
$113.00	Oct 7	0.43	0.44	$0.44	2.3%	24.7K	0.49	3.5K
$104.00	Oct 9	0.11	0.13	$0.12	16.7%	207	0.05	1.9K
$105.00	Oct 9	0.16	0.17	$0.17	5.9%	3.6K	0.07	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 359 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 7	21.95	22.10	$22.03	0.7%	2	1.00	10
$92.00	Oct 7	20.95	21.10	$21.03	0.7%	2	1.00	20
$93.00	Oct 7	19.95	20.10	$20.02	0.7%	2	1.00	26
$94.00	Oct 7	18.95	19.10	$19.02	0.8%	13	1.00	3
$95.00	Oct 7	17.95	18.10	$18.02	0.8%	30	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Oct 9	13.90	14.10	$14.00	1.4%	7	1.00	152
$128.00	Oct 9	14.90	15.05	$14.98	1.0%	16	1.00	85
$129.00	Oct 9	15.90	16.05	$15.98	0.9%	5	1.00	125
$130.00	Oct 9	16.90	17.05	$16.98	0.9%	19	1.00	631
$131.00	Oct 9	17.90	18.05	$17.98	0.8%	20	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 686 active (total vol 566.8K, top 55.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 7	0.13	0.14	$0.14	7.1%	55.0K	0.20	4.3K
$115.00	Oct 7	0.04	0.05	$0.05	20.0%	46.1K	0.07	6.7K
$113.00	Oct 7	0.47	0.49	$0.48	4.2%	22.3K	0.51	1.4K
$116.00	Oct 7	0.02	0.03	$0.03	33.3%	16.8K	0.04	4.7K
$115.00	Oct 9	1.27	1.31	$1.29	3.1%	16.4K	0.36	32.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Oct 7	0.43	0.44	$0.44	2.3%	24.7K	0.49	3.5K
$112.00	Oct 7	0.13	0.15	$0.14	14.3%	20.6K	0.21	2.0K
$110.00	Oct 7	0.02	0.03	$0.03	33.3%	20.3K	0.04	2.9K
$114.00	Oct 7	1.07	1.12	$1.10	4.5%	16.2K	0.80	3.7K
$113.00	Oct 9	2.00	2.05	$2.03	2.5%	10.1K	0.49	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. 313 found (best R:R 0.87, avg 2.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$110.00	Nov 20	$2.67	$2.33	$2.67	67%	0.87	$107.67
$110.00	$115.00	Nov 20	$2.25	$2.75	$2.25	59%	1.22	$112.25
$120.00	$125.00	Nov 20	$1.50	$3.50	$1.50	44%	2.33	$121.50
$115.00	$120.00	Nov 20	$1.88	$3.12	$1.88	51%	1.66	$116.88
$100.00	$105.00	Nov 13	$3.22	$1.78	$3.22	76%	0.55	$103.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$113.00	Oct 7	$0.66	$0.34	$0.66	80%	0.52	$113.34
$106.00	$105.00	Oct 23	$0.24	$0.76	$0.24	27%	3.17	$105.76
$109.00	$108.00	Oct 9	$0.17	$0.83	$0.17	21%	4.88	$108.83
$101.00	$100.00	Oct 23	$0.14	$0.86	$0.14	15%	6.14	$100.86
$109.00	$108.00	Oct 23	$0.34	$0.66	$0.34	36%	1.94	$108.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 216 found (best R:R 0.87, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$126.00	$127.00	Oct 23	$0.22	$0.22	$0.78	78%	0.28	$126.22
$128.00	$129.00	Oct 23	$0.19	$0.19	$0.81	81%	0.23	$128.19
$117.00	$118.00	Oct 9	$0.21	$0.21	$0.79	76%	0.27	$117.21
$120.00	$121.00	Oct 23	$0.33	$0.33	$0.67	66%	0.49	$120.33
$117.00	$118.00	Oct 23	$0.40	$0.40	$0.60	59%	0.67	$117.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Nov 20	$2.33	$2.33	$2.67	59%	0.87	$107.67
$105.00	$100.00	Nov 20	$1.82	$1.82	$3.18	67%	0.57	$103.18
$105.00	$100.00	Nov 13	$1.77	$1.77	$3.23	68%	0.55	$103.23
$105.00	$100.00	Nov 6	$1.65	$1.65	$3.35	69%	0.49	$103.35
$100.00	$95.00	Nov 13	$1.30	$1.30	$3.70	76%	0.35	$98.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.61, cheapest $1.59)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 7	Oct 9	$1.64	52.5%	59.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 7	Oct 9	$1.59	52.5%	59.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 0.81% of stock, avg 10.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Oct 7	$0.48	$0.44	$0.92	$112.08	$113.92	0.81%
$114.00	Oct 7	$0.14	$1.10	$1.24	$112.76	$115.24	1.10%
$112.00	Oct 7	$1.18	$0.14	$1.32	$110.68	$113.32	1.17%
$115.00	Oct 7	$0.05	$2.02	$2.07	$112.93	$117.07	1.83%
$111.00	Oct 7	$2.08	$0.06	$2.14	$108.86	$113.14	1.89%
$116.00	Oct 7	$0.03	$2.99	$3.02	$112.98	$119.02	2.67%
$110.00	Oct 7	$3.05	$0.03	$3.08	$106.92	$113.08	2.72%
$117.00	Oct 7	$0.02	$3.97	$3.99	$113.01	$120.99	3.53%
$109.00	Oct 7	$4.03	$0.02	$4.05	$104.95	$113.05	3.58%
$113.00	Oct 9	$2.12	$2.03	$4.15	$108.85	$117.15	3.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.10% of stock, avg 7.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$111.00	Oct 7	$0.05	$0.06	$0.11	$110.89	$115.11
$115.00	$112.00	Oct 7	$0.05	$0.14	$0.19	$111.81	$115.19
$114.00	$111.00	Oct 7	$0.14	$0.06	$0.20	$110.80	$114.20
$114.00	$112.00	Oct 7	$0.14	$0.14	$0.28	$111.72	$114.28
$114.00	$113.00	Oct 7	$0.14	$0.44	$0.58	$112.42	$114.58
$115.00	$113.00	Oct 7	$0.05	$0.44	$0.49	$112.51	$115.49
$118.00	$109.00	Oct 9	$0.55	$0.64	$1.19	$107.81	$119.19
$117.00	$109.00	Oct 9	$0.76	$0.64	$1.40	$107.60	$118.40
$118.00	$110.00	Oct 9	$0.55	$0.88	$1.43	$108.57	$119.43
$117.00	$110.00	Oct 9	$0.76	$0.88	$1.64	$108.36	$118.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 1.17, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
101/102	120/121	Oct 23	$0.54	$0.46	49%	1.17	$101.46	$120.54
104/105	120/121	Oct 23	$0.61	$0.39	42%	1.56	$104.39	$120.61
103/104	120/121	Oct 23	$0.58	$0.42	44%	1.38	$103.42	$120.58
94/95	120/121	Oct 23	$0.43	$0.57	59%	0.75	$94.57	$120.43
99/100	120/121	Oct 23	$0.49	$0.51	52%	0.96	$99.51	$120.49
96/97	120/121	Oct 23	$0.44	$0.56	57%	0.79	$96.56	$120.44
101/102	123/124	Oct 23	$0.45	$0.55	55%	0.82	$101.55	$123.45
104/105	123/124	Oct 23	$0.52	$0.48	48%	1.08	$104.48	$123.52
103/104	123/124	Oct 23	$0.49	$0.51	51%	0.96	$103.51	$123.49
94/95	123/124	Oct 23	$0.34	$0.66	66%	0.52	$94.66	$123.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.25	$4.75	12%	19.00
$111.00	$112.00	$113.00	Oct 7	$0.20	$0.80	41%	4.00
$112.00	$113.00	$114.00	Oct 7	$0.36	$0.64	59%	1.78
$110.00	$115.00	$120.00	Nov 20	$0.37	$4.63	15%	12.51
$113.00	$114.00	$115.00	Oct 7	$0.25	$0.75	43%	3.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.30	$4.70	14%	15.67
$125.00	$130.00	$135.00	Nov 20	$0.23	$4.77	11%	20.74
$112.00	$113.00	$114.00	Oct 7	$0.36	$0.64	59%	1.78
$110.00	$111.00	$112.00	Oct 7	$0.05	$0.95	17%	19.00
$105.00	$110.00	$115.00	Nov 20	$0.39	$4.61	16%	11.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-0.18, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$111.00	$112.00	1:2	Oct 7	-$0.28	$0.72
$117.00	$118.00	1:2	Oct 7	$0.00	$1.00
$129.00	$130.00	1:2	Oct 12	-$0.06	$0.94
$125.00	$126.00	1:2	Oct 9	-$0.06	$0.94
$129.00	$130.00	1:2	Oct 9	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$114.00	1:2	Oct 7	-$0.18	$0.82
$100.00	$95.00	1:2	Nov 6	-$0.63	$4.37
$111.00	$110.00	1:2	Oct 7	$0.00	$1.00
$109.00	$108.00	1:2	Oct 7	$0.00	$1.00
$93.00	$92.00	1:2	Oct 12	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 6.68%, avg 2.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$7.55	0.44	6.2%	6.68%	12.83%	6.9K	30.5K
$125.00	Nov 20	$6.05	0.38	10.6%	5.35%	15.92%	7.1K	23.7K
$115.00	Nov 20	$9.40	0.51	1.7%	8.31%	10.04%	1.3K	10.3K
$130.00	Nov 20	$4.80	0.32	15.0%	4.25%	19.24%	2.2K	56.6K
$121.00	Nov 13	$6.50	0.42	7.0%	5.75%	12.78%	5	93
$119.00	Nov 13	$7.15	0.45	5.3%	6.32%	11.59%	1	72
$124.00	Nov 13	$5.65	0.38	9.7%	5.00%	14.68%	1	24
$120.00	Nov 13	$6.80	0.43	6.2%	6.02%	12.16%	1.5K	108
$122.00	Nov 13	$6.20	0.40	7.9%	5.48%	13.40%	30	15
$123.00	Nov 13	$5.90	0.39	8.8%	5.22%	14.02%	--	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 443,704

Total Puts 204,185

Put/Call Ratio 0.46

Net Difference 239,519

Prior's Put/Call Breakdown

Total Calls 366,839

Total Puts 188,964

Put/Call Ratio 0.52

Net Difference 177,875

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