INTC - Options Database

INTC

INTEL CORP

$112.67 +0.15%

(10/7 13:00) ◀

Wednesday, October 7, 2026 (2:00pm)

▶ (10/7 15:00)

◀ 10/7 14:00 ▶

Option Volume

Detail

ℹ

Current (10/07 2:00pm) 711,153

Calls: 482,130 (68%)

Puts: 229,023 (32%)

Prior (10/06) 656,586

Calls: 443,880 (68%)

Puts: 212,706 (32%)

Current vs Prior +8.31%

Calls: +8.62% (Calls)

Puts: +7.67% (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 -16.38%

Calls: -11.27%

Puts: -25.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 2:00pm) $183.33M

Calls: $124.79M (68%)

Puts: $58.53M (32%)

Prior (10/06) $244.00M

Calls: $161.84M (66%)

Puts: $82.16M (34%)

Current vs Prior -24.87%

Calls: -22.89%

Puts: -28.75%

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 -42.78%

Calls: -37.35%

Puts: -51.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 2:00pm) 0.47

Prior (10/06) 0.48

Current vs Prior -0.87%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -17.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 2:00pm) 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 1.31% | 4.15%4.15% | 7.68%7.68% | 19.95%

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

Current vs Prior -56.28% | -14.73%-14.73% | -4.57%-4.57% | -0.47%

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

Current vs 7-Day Avg -60.29% | -20.65%-7.95% | -6.68%-23.75% | -9.64%

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

Current vs 7-Day Eod -56.28% | -14.73%-14.73% | -4.56%-4.56% | -0.46%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.08% | 1.92%

Calls: 6.82% | 2.02%

Puts: 3.33% | 1.81%

Prior 2.40% | 2.38%

Calls: 2.35% | 2.54%

Puts: 2.44% | 2.21%

Current vs Prior +111.67% | -19.33%

Prior 7-Day Avg 4.85% | 3.72%

Calls: 5.05% | 3.82%

Puts: 4.64% | 3.62%

Current vs 7-Day Avg +4.83% | -48.37%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($124.79M). Extreme bullish P/C ratio of 0.47 - heavy call buying (482,130 calls vs 229,023 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
14:00	BULLISH	BULLISH	BULLISH
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 572 of results (avg 3.2%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Nov 20	7.40	7.45	$7.43	0.7%	8.0K	0.44	30.5K
$91.00	Oct 7	21.60	21.75	$21.68	0.7%	2	0.99	10
$92.00	Oct 7	20.60	20.75	$20.68	0.7%	2	0.98	20
$93.00	Oct 7	19.60	19.75	$19.68	0.8%	2	0.96	26
$94.00	Oct 16	18.90	19.05	$18.98	0.8%	6	0.96	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 7	22.25	22.40	$22.33	0.7%	2	1.00	--
$135.00	Oct 9	22.25	22.40	$22.33	0.7%	17	1.00	50
$134.00	Oct 7	21.25	21.40	$21.33	0.7%	2	1.00	--
$134.00	Oct 9	21.25	21.40	$21.33	0.7%	24	1.00	13
$133.00	Oct 7	20.25	20.40	$20.33	0.7%	5	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 69 found (avg $0.53, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 7	0.07	0.08	$0.08	12.5%	60.1K	0.13	4.3K
$113.00	Oct 7	0.28	0.29	$0.29	3.4%	26.7K	0.39	1.4K
$112.00	Oct 7	0.85	0.91	$0.88	6.8%	8.8K	0.73	474
$122.00	Oct 9	0.17	0.19	$0.18	11.1%	1.3K	0.07	5.8K
$121.00	Oct 9	0.22	0.24	$0.23	8.7%	1.5K	0.09	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Oct 7	0.05	0.06	$0.06	16.7%	7.6K	0.09	1.5K
$112.00	Oct 7	0.18	0.19	$0.19	5.3%	22.7K	0.27	2.0K
$113.00	Oct 7	0.59	0.61	$0.60	3.3%	28.1K	0.62	3.5K
$102.00	Oct 9	0.05	0.06	$0.06	16.7%	595	0.03	2.0K
$104.00	Oct 9	0.11	0.13	$0.12	16.7%	459	0.05	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 360 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 7	17.60	17.75	$17.68	0.8%	30	1.00	15
$96.00	Oct 7	16.60	16.75	$16.68	0.9%	5	1.00	12
$92.00	Oct 9	20.65	20.85	$20.75	1.0%	22	1.00	48
$97.00	Oct 7	15.60	15.75	$15.68	1.0%	6	1.00	11
$98.00	Oct 7	14.60	14.75	$14.68	1.0%	11	1.00	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Oct 7	4.25	4.40	$4.33	3.5%	453	1.00	2.6K
$118.00	Oct 7	5.25	5.40	$5.33	2.8%	158	1.00	727
$119.00	Oct 7	6.25	6.40	$6.33	2.4%	162	1.00	380
$120.00	Oct 7	7.25	7.40	$7.33	2.0%	133	1.00	5.5K
$121.00	Oct 7	8.25	8.40	$8.32	1.8%	126	1.00	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 697 active (total vol 618.3K, top 60.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 7	0.07	0.08	$0.08	12.5%	60.1K	0.13	4.3K
$115.00	Oct 7	0.03	0.04	$0.04	25.0%	47.4K	0.06	6.7K
$113.00	Oct 7	0.28	0.29	$0.29	3.4%	26.7K	0.39	1.4K
$115.00	Oct 9	1.17	1.20	$1.19	2.5%	17.9K	0.34	32.0K
$116.00	Oct 7	0.01	0.03	$0.02	100.0%	17.3K	0.03	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Oct 7	0.59	0.61	$0.60	3.3%	28.1K	0.62	3.5K
$112.00	Oct 7	0.18	0.19	$0.19	5.3%	22.7K	0.27	2.0K
$110.00	Oct 7	0.02	0.03	$0.03	33.3%	22.4K	0.04	2.9K
$114.00	Oct 7	1.34	1.44	$1.39	7.2%	17.7K	0.87	3.7K
$113.00	Oct 9	2.19	2.23	$2.21	1.8%	10.8K	0.51	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 1.27, avg 2.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$115.00	Nov 20	$2.20	$2.80	$2.20	59%	1.27	$112.20
$100.00	$105.00	Nov 20	$3.09	$1.91	$3.09	75%	0.62	$103.09
$105.00	$110.00	Nov 20	$2.68	$2.32	$2.68	67%	0.87	$107.68
$120.00	$125.00	Nov 20	$1.48	$3.52	$1.48	44%	2.38	$121.48
$100.00	$105.00	Nov 13	$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
$118.00	$117.00	Oct 23	$0.57	$0.43	$0.57	62%	0.75	$117.43
$116.00	$115.00	Oct 23	$0.52	$0.48	$0.52	56%	0.92	$115.48
$106.00	$105.00	Oct 14	$0.16	$0.84	$0.16	20%	5.25	$105.84
$111.00	$110.00	Oct 23	$0.40	$0.60	$0.40	42%	1.50	$110.60
$100.00	$99.00	Oct 23	$0.12	$0.88	$0.12	14%	7.33	$99.88

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 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$113.00	$114.00	Oct 7	$0.21	$0.21	$0.79	62%	0.27	$113.21
$118.00	$119.00	Oct 14	$0.27	$0.27	$0.73	70%	0.37	$118.27
$115.00	$116.00	Oct 9	$0.30	$0.30	$0.70	66%	0.43	$115.30
$128.00	$129.00	Oct 23	$0.17	$0.17	$0.83	81%	0.20	$128.17
$130.00	$131.00	Oct 23	$0.14	$0.14	$0.86	84%	0.16	$130.14

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	$1.85	$1.85	$3.15	67%	0.59	$103.15
$105.00	$100.00	Nov 6	$1.71	$1.71	$3.29	68%	0.52	$103.29
$100.00	$95.00	Nov 13	$1.36	$1.36	$3.64	76%	0.37	$98.64
$105.00	$100.00	Nov 13	$1.72	$1.72	$3.28	68%	0.52	$103.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.64, cheapest $1.61)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 7	Oct 9	$1.67	58.1%	61.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 7	Oct 9	$1.61	58.1%	61.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 0.79% of stock, avg 10.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Oct 7	$0.29	$0.60	$0.89	$112.11	$113.89	0.79%
$112.00	Oct 7	$0.88	$0.19	$1.07	$110.93	$113.07	0.95%
$114.00	Oct 7	$0.08	$1.39	$1.47	$112.53	$115.47	1.30%
$111.00	Oct 7	$1.74	$0.06	$1.80	$109.20	$112.80	1.60%
$115.00	Oct 7	$0.04	$2.34	$2.38	$112.62	$117.38	2.11%
$110.00	Oct 7	$2.71	$0.03	$2.74	$107.26	$112.74	2.43%
$116.00	Oct 7	$0.02	$3.33	$3.35	$112.65	$119.35	2.97%
$109.00	Oct 7	$3.70	$0.02	$3.72	$105.28	$112.72	3.30%
$112.00	Oct 9	$2.47	$1.70	$4.17	$107.83	$116.17	3.70%
$113.00	Oct 9	$1.96	$2.21	$4.17	$108.83	$117.17	3.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.09% of stock, avg 7.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$111.00	Oct 7	$0.04	$0.06	$0.10	$110.90	$115.10
$114.00	$111.00	Oct 7	$0.08	$0.06	$0.14	$110.86	$114.14
$115.00	$112.00	Oct 7	$0.04	$0.19	$0.23	$111.77	$115.23
$114.00	$112.00	Oct 7	$0.08	$0.19	$0.27	$111.73	$114.27
$113.00	$111.00	Oct 7	$0.29	$0.06	$0.35	$110.65	$113.35
$113.00	$112.00	Oct 7	$0.29	$0.19	$0.48	$111.52	$113.48
$117.00	$108.00	Oct 9	$0.69	$0.50	$1.19	$106.81	$118.19
$117.00	$109.00	Oct 9	$0.69	$0.71	$1.40	$107.60	$118.40
$116.00	$108.00	Oct 9	$0.89	$0.50	$1.39	$106.61	$117.39
$116.00	$109.00	Oct 9	$0.89	$0.71	$1.60	$107.40	$117.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 1.94, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
106/107	120/121	Oct 23	$0.66	$0.34	36%	1.94	$106.34	$120.66
106/107	122/123	Oct 23	$0.60	$0.40	41%	1.50	$106.40	$122.60
104/105	118/119	Oct 14	$0.47	$0.53	54%	0.89	$104.53	$118.47
104/105	120/121	Oct 14	$0.40	$0.60	60%	0.67	$104.60	$120.40
106/107	118/119	Oct 14	$0.53	$0.47	47%	1.13	$106.47	$118.53
106/107	120/121	Oct 14	$0.46	$0.54	53%	0.85	$106.54	$120.46
104/105	120/121	Oct 23	$0.57	$0.43	42%	1.33	$104.43	$120.57
106/107	121/122	Oct 23	$0.60	$0.40	38%	1.50	$106.40	$121.60
95/96	120/121	Oct 23	$0.40	$0.60	58%	0.67	$95.60	$120.40
100/101	120/121	Oct 23	$0.47	$0.53	51%	0.89	$100.53	$120.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 14.15, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.33	$4.67	15%	14.15
$111.00	$112.00	$113.00	Oct 7	$0.27	$0.73	52%	2.70
$120.00	$125.00	$130.00	Nov 20	$0.28	$4.72	13%	16.86
$125.00	$130.00	$135.00	Nov 20	$0.25	$4.75	11%	19.00
$112.00	$113.00	$114.00	Oct 7	$0.38	$0.62	60%	1.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$111.00	$112.00	$113.00	Oct 7	$0.28	$0.72	52%	2.57
$95.00	$100.00	$105.00	Nov 13	$0.36	$4.64	16%	12.89
$120.00	$125.00	$130.00	Nov 20	$0.28	$4.72	12%	16.86
$112.00	$113.00	$114.00	Oct 7	$0.38	$0.62	60%	1.63
$113.00	$114.00	$115.00	Oct 7	$0.16	$0.84	32%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-0.44, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$111.00	1:2	Oct 7	-$0.77	$0.23
$114.00	$115.00	1:2	Oct 7	$0.00	$1.00
$115.00	$116.00	1:2	Oct 7	$0.00	$1.00
$116.00	$117.00	1:2	Oct 7	$0.00	$1.00
$123.00	$124.00	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	-$0.44	$0.56
$100.00	$95.00	1:2	Nov 6	-$0.62	$4.38
$100.00	$95.00	1:2	Nov 13	-$0.86	$4.14
$111.00	$110.00	1:2	Oct 7	$0.00	$1.00
$109.00	$108.00	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 6.57%, avg 2.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$7.40	0.44	6.5%	6.57%	13.07%	8.0K	30.5K
$125.00	Nov 20	$5.90	0.37	10.9%	5.24%	16.18%	7.6K	23.7K
$115.00	Nov 20	$9.25	0.51	2.1%	8.21%	10.28%	1.9K	10.3K
$130.00	Nov 20	$4.70	0.31	15.4%	4.17%	19.55%	2.3K	56.6K
$118.00	Nov 13	$7.30	0.46	4.7%	6.48%	11.21%	22	46
$120.00	Nov 13	$6.60	0.43	6.5%	5.86%	12.36%	1.5K	108
$119.00	Nov 13	$6.95	0.44	5.6%	6.17%	11.79%	1	72
$121.00	Nov 13	$6.30	0.41	7.4%	5.59%	12.98%	5	93
$116.00	Nov 13	$8.05	0.49	3.0%	7.14%	10.10%	15	14
$117.00	Nov 13	$7.65	0.47	3.8%	6.79%	10.63%	37	77

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 482,130

Total Puts 229,023

Put/Call Ratio 0.47

Net Difference 253,107

Prior's Put/Call Breakdown

Total Calls 443,880

Total Puts 212,706

Put/Call Ratio 0.48

Net Difference 231,174

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