INTC - Options Database

INTC

INTEL CORP

$112.51 +0.00%

(10/7 14:00) ◀

Wednesday, October 7, 2026 (3:00pm)

▶ (10/7 15:11)

◀ 10/7 15:00 ▶

Option Volume

Detail

ℹ

Current (10/07 3:00pm) 795,921

Calls: 538,596 (68%)

Puts: 257,325 (32%)

Prior (10/06) 747,110

Calls: 514,155 (69%)

Puts: 232,955 (31%)

Current vs Prior +6.53%

Calls: +4.75% (Calls)

Puts: +10.46% (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 -6.42%

Calls: -0.88%

Puts: -16.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 3:00pm) $198.70M

Calls: $135.12M (68%)

Puts: $63.58M (32%)

Prior (10/06) $275.64M

Calls: $183.00M (66%)

Puts: $92.65M (34%)

Current vs Prior -27.92%

Calls: -26.16%

Puts: -31.38%

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 -37.98%

Calls: -32.17%

Puts: -47.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 3:00pm) 0.48

Prior (10/06) 0.45

Current vs Prior +5.45%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -16.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 3:00pm) 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 1.12% | 4.09%4.09% | 7.64%7.64% | 20.01%

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

Current vs Prior -62.73% | -16.07%-16.07% | -4.99%-4.99% | -0.20%

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

Current vs 7-Day Avg -66.14% | -21.89%-9.39% | -7.09%-24.08% | -9.40%

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

Current vs 7-Day Eod -62.73% | -16.07%-16.07% | -4.98%-4.98% | -0.19%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.13% | 1.52%

Calls: 7.81% | 1.71%

Puts: 6.45% | 1.33%

Prior 2.40% | 2.38%

Calls: 2.35% | 2.54%

Puts: 2.44% | 2.21%

Current vs Prior +197.08% | -36.13%

Prior 7-Day Avg 4.85% | 3.72%

Calls: 5.05% | 3.82%

Puts: 4.64% | 3.62%

Current vs 7-Day Avg +47.14% | -59.12%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($135.12M). Extreme bullish P/C ratio of 0.48 - heavy call buying (538,596 calls vs 257,325 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
15:00	BULLISH	BULLISH	BULLISH
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 598 of results (avg 3.0%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Nov 20	7.35	7.40	$7.38	0.7%	9.1K	0.44	30.5K
$91.00	Oct 9	21.50	21.65	$21.58	0.7%	25	0.99	94
$91.00	Oct 7	21.45	21.60	$21.53	0.7%	2	1.00	10
$92.00	Oct 9	20.50	20.65	$20.58	0.7%	22	1.00	48
$92.00	Oct 7	20.45	20.60	$20.53	0.7%	2	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	22.55	22.70	$22.63	0.7%	6	0.92	682
$135.00	Oct 7	22.40	22.55	$22.48	0.7%	2	1.00	--
$134.00	Oct 7	21.40	21.55	$21.48	0.7%	2	1.00	--
$134.00	Oct 9	21.40	21.55	$21.48	0.7%	24	1.00	13
$133.00	Oct 7	20.40	20.55	$20.48	0.7%	5	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.49, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Oct 7	0.11	0.12	$0.12	8.3%	32.2K	0.25	1.4K
$112.00	Oct 7	0.61	0.66	$0.64	7.8%	9.9K	0.74	474
$123.00	Oct 9	0.10	0.11	$0.11	9.1%	7.2K	0.04	9.6K
$121.00	Oct 9	0.18	0.20	$0.19	10.5%	1.5K	0.08	2.5K
$122.00	Oct 9	0.14	0.15	$0.15	6.7%	1.4K	0.06	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Oct 7	0.12	0.13	$0.13	7.7%	27.0K	0.26	2.0K
$113.00	Oct 7	0.60	0.64	$0.62	6.5%	32.4K	0.75	3.5K
$104.00	Oct 9	0.11	0.12	$0.12	8.3%	511	0.05	1.9K
$103.00	Oct 9	0.08	0.09	$0.09	11.1%	419	0.04	2.2K
$105.00	Oct 9	0.16	0.17	$0.17	5.9%	4.0K	0.07	3.5K

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	21.45	21.60	$21.53	0.7%	2	1.00	10
$92.00	Oct 7	20.45	20.60	$20.53	0.7%	2	1.00	20
$93.00	Oct 7	19.45	19.60	$19.52	0.8%	2	1.00	26
$94.00	Oct 7	18.45	18.60	$18.52	0.8%	14	1.00	3
$95.00	Oct 7	17.45	17.60	$17.52	0.9%	30	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 9	12.45	12.60	$12.52	1.2%	93	1.00	921
$126.00	Oct 9	13.45	13.60	$13.52	1.1%	18	1.00	161
$127.00	Oct 9	14.40	14.60	$14.50	1.4%	9	1.00	152
$128.00	Oct 9	15.40	15.60	$15.50	1.3%	16	1.00	85
$129.00	Oct 9	16.40	16.55	$16.48	0.9%	5	1.00	125

Most actively traded options today. High liquidity = easy entry/exit. 702 active (total vol 680.0K, top 63.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 7	0.02	0.03	$0.03	33.3%	63.4K	0.06	4.3K
$115.00	Oct 7	0.00	0.01	$0.01	100.0%	48.7K	0.01	6.7K
$113.00	Oct 7	0.11	0.12	$0.12	8.3%	32.2K	0.25	1.4K
$120.00	Oct 16	1.65	1.68	$1.67	1.8%	22.6K	0.27	42.6K
$115.00	Oct 9	1.08	1.12	$1.10	3.6%	19.6K	0.33	32.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Oct 7	0.60	0.64	$0.62	6.5%	32.4K	0.75	3.5K
$112.00	Oct 7	0.12	0.13	$0.13	7.7%	27.0K	0.26	2.0K
$110.00	Oct 7	0.00	0.03	$0.02	150.0%	23.2K	0.03	2.9K
$114.00	Oct 7	1.45	1.53	$1.49	5.4%	17.9K	0.94	3.7K
$111.00	Oct 7	0.02	0.03	$0.03	33.3%	14.2K	0.06	1.5K

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. 308 found (best R:R 2.45, avg 2.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$125.00	Nov 20	$1.45	$3.55	$1.45	44%	2.45	$121.45
$105.00	$110.00	Nov 20	$2.65	$2.35	$2.65	67%	0.89	$107.65
$115.00	$120.00	Nov 20	$1.82	$3.18	$1.82	51%	1.75	$116.82
$110.00	$115.00	Nov 20	$2.23	$2.77	$2.23	58%	1.24	$112.23
$100.00	$105.00	Nov 20	$3.12	$1.88	$3.12	75%	0.60	$103.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$113.00	Oct 23	$0.45	$0.55	$0.45	52%	1.22	$113.55
$106.00	$105.00	Oct 23	$0.23	$0.77	$0.23	28%	3.35	$105.77
$109.00	$108.00	Oct 23	$0.32	$0.68	$0.32	37%	2.13	$108.68
$113.00	$112.00	Oct 7	$0.49	$0.51	$0.49	75%	1.04	$112.51
$116.00	$115.00	Oct 23	$0.55	$0.45	$0.55	57%	0.82	$115.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 214 found (best R:R 0.90, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$126.00	$127.00	Oct 23	$0.21	$0.21	$0.79	79%	0.27	$126.21
$119.00	$120.00	Oct 23	$0.33	$0.33	$0.67	64%	0.49	$119.33
$117.00	$118.00	Oct 9	$0.16	$0.16	$0.84	79%	0.19	$117.16
$118.00	$119.00	Oct 9	$0.12	$0.12	$0.88	83%	0.14	$118.12
$114.00	$115.00	Oct 9	$0.34	$0.34	$0.66	60%	0.52	$114.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Nov 20	$2.37	$2.37	$2.63	58%	0.90	$107.63
$105.00	$100.00	Nov 20	$1.85	$1.85	$3.15	67%	0.59	$103.15
$105.00	$100.00	Nov 13	$1.80	$1.80	$3.20	67%	0.56	$103.20
$105.00	$100.00	Nov 6	$1.73	$1.73	$3.27	68%	0.53	$103.27
$100.00	$95.00	Nov 13	$1.34	$1.34	$3.66	76%	0.37	$98.66

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 0.66% of stock, avg 10.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Oct 7	$0.12	$0.62	$0.74	$112.26	$113.74	0.66%
$112.00	Oct 7	$0.64	$0.13	$0.77	$111.23	$112.77	0.68%
$114.00	Oct 7	$0.03	$1.49	$1.52	$112.48	$115.52	1.35%
$111.00	Oct 7	$1.55	$0.03	$1.58	$109.42	$112.58	1.40%
$115.00	Oct 7	$0.01	$2.50	$2.51	$112.49	$117.51	2.23%
$110.00	Oct 7	$2.51	$0.02	$2.53	$107.47	$112.53	2.25%
$116.00	Oct 7	$0.01	$3.47	$3.48	$112.52	$119.48	3.09%
$109.00	Oct 7	$3.53	$0.01	$3.54	$105.46	$112.54	3.15%
$113.00	Oct 9	$1.84	$2.26	$4.10	$108.90	$117.10	3.64%
$112.00	Oct 9	$2.34	$1.77	$4.11	$107.89	$116.11	3.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 224 found (cheapest 0.05% of stock, avg 7.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$111.00	Oct 7	$0.03	$0.03	$0.06	$110.94	$114.06
$113.00	$111.00	Oct 7	$0.12	$0.03	$0.15	$110.85	$113.15
$114.00	$112.00	Oct 7	$0.03	$0.13	$0.16	$111.84	$114.16
$113.00	$112.00	Oct 7	$0.12	$0.13	$0.25	$111.75	$113.25
$117.00	$108.00	Oct 9	$0.62	$0.51	$1.13	$106.87	$118.13
$117.00	$109.00	Oct 9	$0.62	$0.72	$1.34	$107.66	$118.34
$116.00	$108.00	Oct 9	$0.83	$0.51	$1.34	$106.66	$117.34
$116.00	$109.00	Oct 9	$0.83	$0.72	$1.55	$107.45	$117.55
$117.00	$110.00	Oct 9	$0.62	$0.99	$1.61	$108.39	$118.61
$116.00	$110.00	Oct 9	$0.83	$0.99	$1.82	$108.18	$117.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 2.03, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
106/107	122/123	Oct 23	$0.67	$0.33	40%	2.03	$106.33	$122.67
106/107	121/122	Oct 23	$0.67	$0.33	38%	2.03	$106.33	$121.67
106/107	120/121	Oct 23	$0.68	$0.32	36%	2.13	$106.32	$120.68
104/105	122/123	Oct 23	$0.54	$0.46	46%	1.17	$104.46	$122.54
104/105	121/122	Oct 23	$0.54	$0.46	44%	1.17	$104.46	$121.54
103/104	122/123	Oct 23	$0.48	$0.52	48%	0.92	$103.52	$122.48
104/105	120/121	Oct 23	$0.55	$0.45	42%	1.22	$104.45	$120.55
107/108	122/123	Oct 23	$0.59	$0.41	37%	1.44	$107.41	$122.59
108/109	117/118	Oct 14	$0.61	$0.39	35%	1.56	$108.39	$117.61
99/100	122/123	Oct 23	$0.39	$0.61	57%	0.64	$99.61	$122.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 1.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$111.00	$112.00	$113.00	Oct 7	$0.39	$0.61	69%	1.56
$113.00	$114.00	$115.00	Oct 7	$0.07	$0.93	24%	13.29
$120.00	$125.00	$130.00	Nov 20	$0.27	$4.73	12%	17.52
$112.00	$113.00	$114.00	Oct 7	$0.43	$0.57	68%	1.33
$125.00	$130.00	$135.00	Nov 20	$0.23	$4.77	11%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$111.00	$112.00	$113.00	Oct 7	$0.39	$0.61	69%	1.56
$112.00	$113.00	$114.00	Oct 7	$0.38	$0.62	68%	1.63
$120.00	$125.00	$130.00	Nov 20	$0.27	$4.73	12%	17.52
$110.00	$111.00	$112.00	Oct 7	$0.09	$0.91	23%	10.11
$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. 153 found (best net $-0.48, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$111.00	1:2	Oct 7	-$0.59	$0.41
$133.00	$134.00	1:2	Oct 9	$0.00	$1.00
$124.00	$125.00	1:2	Oct 9	-$0.05	$0.95
$122.00	$123.00	1:2	Oct 9	-$0.07	$0.93
$130.00	$131.00	1:2	Oct 12	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$114.00	1:2	Oct 7	-$0.48	$0.52
$100.00	$95.00	1:2	Nov 6	-$0.72	$4.28
$110.00	$109.00	1:2	Oct 7	$0.00	$1.00
$95.00	$94.00	1:2	Oct 9	$0.00	$1.00
$93.00	$92.00	1:2	Oct 9	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 6.53%, avg 2.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$7.35	0.44	6.7%	6.53%	13.19%	9.1K	30.5K
$125.00	Nov 20	$5.85	0.37	11.1%	5.20%	16.30%	7.8K	23.7K
$115.00	Nov 20	$9.15	0.51	2.2%	8.13%	10.35%	2.0K	10.3K
$130.00	Nov 20	$4.70	0.31	15.6%	4.18%	19.72%	2.3K	56.6K
$120.00	Nov 13	$6.60	0.43	6.7%	5.87%	12.52%	1.5K	108
$119.00	Nov 13	$6.95	0.44	5.8%	6.18%	11.95%	1	72
$122.00	Nov 13	$6.00	0.40	8.4%	5.33%	13.77%	70	15
$121.00	Nov 13	$6.30	0.41	7.5%	5.60%	13.15%	5	93
$117.00	Nov 13	$7.65	0.47	4.0%	6.80%	10.79%	37	77
$118.00	Nov 13	$7.25	0.46	4.9%	6.44%	11.32%	22	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 538,596

Total Puts 257,325

Put/Call Ratio 0.48

Net Difference 281,271

Prior's Put/Call Breakdown

Total Calls 514,155

Total Puts 232,955

Put/Call Ratio 0.45

Net Difference 281,200

Prior 7-Day Put/Call Summary

Total Calls 3,803,582

Total Puts 2,149,863

Average Put/Call Ratio 0.57

Ratio Trend Rising

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