INTC - Options Database

INTC

INTEL CORP

$113.06 +0.50%

$113.12 (+0.05%)🌙

as of 10/07 04:00 PM

(10/7 15:11) ◀

Wednesday, October 7, 2026 (4:00pm)

▶ (10/7 18:27)

◀ 10/7 16:00 ▶

Option Volume

Detail

ℹ

Current (10/07 4:00pm) 902,681

Calls: 615,615 (68%)

Puts: 287,066 (32%)

Prior (10/06) 914,342

Calls: 635,384 (69%)

Puts: 278,958 (31%)

Current vs Prior -1.28%

Calls: -3.11% (Calls)

Puts: +2.91% (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 +6.14%

Calls: +13.30%

Puts: -6.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 4:00pm) $224.53M

Calls: $160.90M (72%)

Puts: $63.63M (28%)

Prior (10/06) $337.42M

Calls: $197.36M (58%)

Puts: $140.06M (42%)

Current vs Prior -33.46%

Calls: -18.47%

Puts: -54.57%

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 -29.92%

Calls: -19.23%

Puts: -47.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 4:00pm) 0.47

Prior (10/06) 0.44

Current vs Prior +6.21%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -18.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 4:00pm) 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 1.00% | 4.15%4.15% | 7.76%7.76% | 20.03%

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

Current vs Prior +38.06% | +4.40%-14.85% | -3.58%-3.58% | -0.06%

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

Current vs 7-Day Avg +25.41% | -2.84%-8.07% | -5.71%-22.96% | -9.28%

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

Current vs 7-Day Eod +38.06% | +4.40%-14.84% | -3.57%-3.57% | -0.05%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.97% | 1.52%

Calls: 2.79% | 1.71%

Puts: 3.15% | 1.33%

Prior 2.40% | 2.38%

Calls: 2.35% | 2.54%

Puts: 2.44% | 2.21%

Current vs Prior +23.75% | -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 -38.71% | -59.12%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($160.90M). Extreme bullish P/C ratio of 0.47 - heavy call buying (615,615 calls vs 287,066 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
16:00	BULLISH	BULLISH	BULLISH
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 564 of results (avg 3.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 7	22.00	22.15	$22.08	0.7%	2	0.99	10
$93.00	Oct 7	20.00	20.15	$20.08	0.7%	2	0.96	26
$94.00	Oct 7	19.00	19.15	$19.08	0.8%	14	0.97	3
$98.00	Oct 7	15.00	15.15	$15.08	1.0%	20	0.95	44
$94.00	Oct 16	19.25	19.45	$19.35	1.0%	8	0.97	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Oct 7	19.85	20.00	$19.93	0.8%	5	1.00	--
$135.00	Nov 20	25.15	25.35	$25.25	0.8%	63	0.73	880
$131.00	Oct 7	17.85	18.00	$17.93	0.8%	1	0.93	--
$135.00	Oct 30	23.70	23.90	$23.80	0.8%	1	0.79	36
$134.00	Oct 30	22.85	23.05	$22.95	0.9%	1	0.78	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.53, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Oct 9	0.12	0.14	$0.13	15.4%	7.4K	0.05	9.6K
$122.00	Oct 9	0.17	0.19	$0.18	11.1%	1.8K	0.07	5.8K
$121.00	Oct 9	0.22	0.26	$0.24	16.7%	1.7K	0.09	2.5K
$120.00	Oct 9	0.31	0.33	$0.32	6.3%	18.9K	0.12	14.4K
$119.00	Oct 9	0.41	0.45	$0.43	9.3%	3.9K	0.15	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	0.13	0.15	$0.14	14.3%	4.2K	0.06	3.5K
$104.00	Oct 9	0.10	0.12	$0.11	18.2%	639	0.05	1.9K
$102.00	Oct 9	0.05	0.06	$0.06	16.7%	716	0.02	2.0K
$106.00	Oct 9	0.20	0.21	$0.21	4.8%	662	0.08	1.9K
$107.00	Oct 9	0.28	0.31	$0.30	10.0%	419	0.11	1.5K

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
$95.00	Oct 7	17.10	18.15	$17.63	6.0%	32	1.00	15
$99.00	Oct 7	14.00	14.20	$14.10	1.4%	22	1.00	14
$100.00	Oct 7	13.00	13.15	$13.08	1.1%	17	1.00	28
$103.00	Oct 7	10.00	10.15	$10.07	1.5%	19	1.00	18
$91.00	Oct 9	22.05	23.20	$22.63	5.1%	25	1.00	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 7	0.86	1.10	$0.98	24.5%	18.4K	1.00	3.7K
$115.00	Oct 7	1.86	1.98	$1.92	6.2%	8.0K	1.00	4.1K
$116.00	Oct 7	2.66	3.20	$2.93	18.4%	803	1.00	4.1K
$117.00	Oct 7	3.85	4.00	$3.93	3.8%	500	1.00	2.6K
$118.00	Oct 7	4.85	5.00	$4.93	3.0%	188	1.00	727

Most actively traded options today. High liquidity = easy entry/exit. 709 active (total vol 772.5K, top 73.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 7	0.00	0.01	$0.01	100.0%	73.3K	0.03	4.3K
$115.00	Oct 7	0.00	0.01	$0.01	100.0%	51.0K	0.02	6.7K
$113.00	Oct 7	0.12	0.17	$0.15	33.3%	38.8K	0.60	1.4K
$120.00	Oct 16	1.83	1.88	$1.86	2.7%	30.9K	0.29	42.6K
$115.00	Oct 9	1.30	1.34	$1.32	3.0%	23.0K	0.37	32.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Oct 7	0.05	0.10	$0.08	62.5%	37.1K	0.40	3.5K
$112.00	Oct 7	0.01	0.02	$0.02	50.0%	30.9K	0.05	2.0K
$110.00	Oct 7	0.00	0.01	$0.01	100.0%	24.0K	0.01	2.9K
$114.00	Oct 7	0.86	1.10	$0.98	24.5%	18.4K	1.00	3.7K
$111.00	Oct 7	0.00	0.01	$0.01	100.0%	17.6K	0.01	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. 342 found (best R:R 0.68, avg 2.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 6	$2.97	$2.03	$2.97	78%	0.68	$102.97
$110.00	$115.00	Nov 20	$2.23	$2.77	$2.23	60%	1.24	$112.23
$120.00	$125.00	Nov 20	$1.50	$3.50	$1.50	45%	2.33	$121.50
$95.00	$96.00	Oct 7	$0.50	$0.50	$0.50	100%	1.00	$95.50
$105.00	$110.00	Nov 20	$2.70	$2.30	$2.70	68%	0.85	$107.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$134.00	$133.00	Oct 12	$0.50	$0.50	$0.50	100%	1.00	$133.50
$122.00	$121.00	Oct 7	$0.55	$0.45	$0.55	100%	0.82	$121.45
$132.00	$131.00	Oct 16	$0.47	$0.53	$0.47	90%	1.13	$131.53
$129.00	$128.00	Oct 16	$0.45	$0.55	$0.45	88%	1.22	$128.55
$133.00	$132.00	Oct 7	$0.58	$0.42	$0.58	100%	0.72	$132.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 225 found (best R:R 0.85, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$132.00	$133.00	Oct 7	$0.20	$0.20	$0.80	95%	0.25	$132.20
$134.00	$135.00	Oct 7	$0.16	$0.16	$0.84	96%	0.19	$134.16
$117.00	$118.00	Oct 30	$0.55	$0.55	$0.45	54%	1.22	$117.55
$126.00	$127.00	Nov 6	$0.38	$0.38	$0.62	66%	0.61	$126.38
$119.00	$120.00	Oct 23	$0.37	$0.37	$0.63	63%	0.59	$119.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Nov 20	$2.30	$2.30	$2.70	59%	0.85	$107.70
$105.00	$100.00	Nov 20	$1.85	$1.85	$3.15	68%	0.59	$103.15
$105.00	$100.00	Nov 13	$1.75	$1.75	$3.25	68%	0.54	$103.25
$105.00	$100.00	Nov 6	$1.63	$1.63	$3.37	69%	0.48	$103.37
$100.00	$95.00	Nov 13	$1.28	$1.28	$3.72	76%	0.34	$98.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.96, cheapest $1.92)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 7	Oct 9	$2.00	31.2%	61.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 7	Oct 9	$1.92	31.2%	61.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 0.20% of stock, avg 10.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Oct 7	$0.15	$0.08	$0.23	$112.77	$113.23	0.20%
$114.00	Oct 7	$0.01	$0.98	$0.99	$113.01	$114.99	0.88%
$112.00	Oct 7	$1.10	$0.02	$1.12	$110.88	$113.12	0.99%
$115.00	Oct 7	$0.01	$1.92	$1.93	$113.07	$116.93	1.71%
$111.00	Oct 7	$1.98	$0.01	$1.99	$109.01	$112.99	1.76%
$116.00	Oct 7	$0.01	$2.93	$2.94	$113.06	$118.94	2.60%
$110.00	Oct 7	$3.10	$0.01	$3.11	$106.89	$113.11	2.75%
$117.00	Oct 7	$0.01	$3.93	$3.94	$113.06	$120.94	3.48%
$109.00	Oct 7	$4.10	$0.01	$4.11	$104.89	$113.11	3.64%
$113.00	Oct 9	$2.15	$2.00	$4.15	$108.85	$117.15	3.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 220 found (cheapest 1.05% of stock, avg 8.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$118.00	$109.00	Oct 9	$0.58	$0.61	$1.19	$107.81	$119.19
$117.00	$109.00	Oct 9	$0.77	$0.61	$1.38	$107.62	$118.38
$118.00	$110.00	Oct 9	$0.58	$0.84	$1.42	$108.58	$119.42
$117.00	$110.00	Oct 9	$0.77	$0.84	$1.61	$108.39	$118.61
$116.00	$109.00	Oct 9	$1.01	$0.61	$1.62	$107.38	$117.62
$116.00	$110.00	Oct 9	$1.01	$0.84	$1.85	$108.15	$117.85
$118.00	$109.00	Oct 12	$0.97	$0.97	$1.94	$107.06	$119.94
$118.00	$111.00	Oct 9	$0.58	$1.15	$1.73	$109.27	$119.73
$117.00	$111.00	Oct 9	$0.77	$1.15	$1.92	$109.08	$118.92
$116.00	$111.00	Oct 9	$1.01	$1.15	$2.16	$108.84	$118.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 0.56, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
96/97	132/133	Oct 7	$0.36	$0.64	91%	0.56	$96.64	$132.36
96/97	134/135	Oct 7	$0.32	$0.68	92%	0.47	$96.68	$134.32
101/102	132/133	Oct 7	$0.33	$0.67	89%	0.49	$101.67	$132.33
103/104	132/133	Oct 7	$0.32	$0.68	90%	0.47	$103.68	$132.32
101/102	134/135	Oct 7	$0.29	$0.71	90%	0.41	$101.71	$134.29
103/104	134/135	Oct 7	$0.28	$0.72	91%	0.39	$103.72	$134.28
106/107	118/119	Oct 16	$0.67	$0.33	40%	2.03	$106.33	$118.67
104/105	118/119	Oct 16	$0.58	$0.42	46%	1.38	$104.42	$118.58
108/109	118/119	Oct 16	$0.68	$0.32	33%	2.13	$108.32	$118.68
106/107	123/124	Oct 16	$0.48	$0.52	53%	0.92	$106.52	$123.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$113.00	$114.00	$115.00	Oct 7	$0.14	$0.86	59%	6.14
$125.00	$130.00	$135.00	Nov 20	$0.23	$4.77	11%	20.74
$120.00	$125.00	$130.00	Nov 20	$0.27	$4.73	12%	17.52
$110.00	$115.00	$120.00	Nov 20	$0.34	$4.66	15%	13.71
$110.00	$111.00	$112.00	Oct 9	$0.05	$0.95	14%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Nov 20	$0.24	$4.76	11%	19.83
$112.00	$113.00	$114.00	Oct 7	$0.84	$0.16	95%	0.19
$115.00	$120.00	$125.00	Nov 20	$0.34	$4.66	14%	13.71
$120.00	$125.00	$130.00	Nov 20	$0.31	$4.69	12%	15.13
$111.00	$112.00	$113.00	Oct 9	$0.07	$0.93	15%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-0.22, 151 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$111.00	$112.00	1:2	Oct 7	-$0.22	$0.78
$110.00	$111.00	1:2	Oct 7	-$0.86	$0.14
$122.00	$123.00	1:2	Oct 9	-$0.08	$0.92
$124.00	$125.00	1:2	Oct 9	-$0.06	$0.94
$123.00	$124.00	1:2	Oct 9	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Nov 6	-$0.62	$4.38
$116.00	$115.00	1:2	Oct 7	-$0.91	$0.09
$112.00	$111.00	1:2	Oct 7	$0.00	$1.00
$98.00	$96.00	1:2	Oct 14	-$0.05	$1.95
$106.00	$105.00	1:2	Oct 9	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 6.72%, avg 2.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$7.60	0.45	6.1%	6.72%	12.86%	10.3K	30.5K
$125.00	Nov 20	$6.10	0.38	10.6%	5.40%	15.96%	10.0K	23.7K
$115.00	Nov 20	$9.50	0.52	1.7%	8.40%	10.12%	2.1K	10.3K
$130.00	Nov 20	$4.90	0.32	15.0%	4.33%	19.32%	2.4K	56.6K
$122.00	Nov 13	$6.25	0.41	7.9%	5.53%	13.44%	70	15
$120.00	Nov 13	$6.85	0.44	6.1%	6.06%	12.20%	1.5K	108
$121.00	Nov 13	$6.55	0.42	7.0%	5.79%	12.82%	5	93
$118.00	Nov 13	$7.55	0.47	4.4%	6.68%	11.05%	22	46
$119.00	Nov 13	$7.20	0.45	5.2%	6.37%	11.62%	1	72
$123.00	Nov 13	$5.95	0.39	8.8%	5.26%	14.05%	1	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 615,615

Total Puts 287,066

Put/Call Ratio 0.47

Net Difference 328,549

Prior's Put/Call Breakdown

Total Calls 635,384

Total Puts 278,958

Put/Call Ratio 0.44

Net Difference 356,426

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