INTC - Options Database

INTC

INTEL CORP

$109.12 -3.54%

(10/7 18:27) ◀

Thursday, October 8, 2026 (10:00am)

▶ (10/8 11:00)

◀ 10/8 10:00 ▶

Option Volume

Detail

ℹ

Current (10/08 10:00am) 139,202

Calls: 98,650 (71%)

Puts: 40,552 (29%)

Prior (10/07) 211,376

Calls: 154,282 (73%)

Puts: 57,094 (27%)

Current vs Prior -34.14%

Calls: -36.06% (Calls)

Puts: -28.97% (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 -83.63%

Calls: -81.84%

Puts: -86.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:00am) $41.98M

Calls: $28.44M (68%)

Puts: $13.54M (32%)

Prior (10/07) $54.24M

Calls: $41.69M (77%)

Puts: $12.55M (23%)

Current vs Prior -22.60%

Calls: -31.78%

Puts: +7.89%

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 -86.90%

Calls: -85.72%

Puts: -88.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:00am) 0.41

Prior (10/07) 0.37

Current vs Prior +11.08%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -28.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:00am) 6,307,039

Calls: 3,297,717 (52%)

Puts: 3,009,322 (48%)

Prior (10/07) 6,303,196

Calls: 3,287,729 (52%)

Puts: 3,015,467 (48%)

Current vs Prior +0.06%

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 +3.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 3.30% | 4.47%3.30% | 7.27%7.27% | 19.70%

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

Current vs Prior +9.80% | -8.20%-32.28% | -9.67%-9.67% | -1.71%

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

Current vs 7-Day Avg -0.26% | -14.57%-26.88% | -11.66%-27.82% | -10.77%

Prior 7-Day Eod 3.00% | 4.87%4.15% | 7.75%7.75% | 20.02%

Current vs 7-Day Eod +9.80% | -8.20%-20.43% | -6.26%-6.26% | -1.60%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.55% | 3.49%

Calls: 3.09% | 3.54%

Puts: 2.02% | 3.44%

Prior 2.40% | 2.38%

Calls: 2.35% | 2.54%

Puts: 2.44% | 2.21%

Current vs Prior +6.25% | +46.64%

Prior 7-Day Avg 4.85% | 3.72%

Calls: 5.05% | 3.82%

Puts: 4.64% | 3.62%

Current vs 7-Day Avg -47.38% | -6.15%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($28.44M). Extreme bullish P/C ratio of 0.41 - heavy call buying (98,650 calls vs 40,552 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 516 of results (avg 3.2%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Nov 20	7.45	7.50	$7.48	0.7%	647	0.45	10.2K
$87.50	Oct 16	21.75	21.90	$21.83	0.7%	--	0.98	724
$88.00	Oct 9	21.10	21.25	$21.18	0.7%	2	1.00	31
$88.00	Oct 12	21.10	21.25	$21.18	0.7%	1	0.99	3
$89.00	Oct 9	20.10	20.25	$20.18	0.7%	2	1.00	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	20.95	21.10	$21.03	0.7%	2	0.93	3.3K
$130.00	Oct 9	20.80	20.95	$20.88	0.7%	3	1.00	523
$130.00	Oct 12	20.80	20.95	$20.88	0.7%	1	1.00	8
$129.00	Oct 9	19.80	19.95	$19.88	0.8%	2	1.00	123
$128.00	Oct 16	19.00	19.15	$19.08	0.8%	2	0.92	116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.48, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 9	0.11	0.12	$0.12	8.3%	6.3K	0.07	5.2K
$117.00	Oct 9	0.07	0.08	$0.08	12.5%	931	0.04	3.5K
$118.00	Oct 9	0.05	0.06	$0.06	16.7%	2.0K	0.03	11.2K
$115.00	Oct 9	0.17	0.18	$0.18	5.6%	4.3K	0.09	32.4K
$114.00	Oct 9	0.25	0.27	$0.26	7.7%	4.5K	0.13	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 9	0.10	0.12	$0.11	18.2%	256	0.06	2.5K
$104.00	Oct 9	0.17	0.18	$0.18	5.6%	394	0.09	2.4K
$105.00	Oct 9	0.27	0.29	$0.28	7.1%	971	0.14	4.7K
$106.00	Oct 9	0.42	0.45	$0.44	6.8%	561	0.20	2.1K
$107.00	Oct 9	0.65	0.69	$0.67	6.0%	909	0.28	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 300 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	19.10	19.25	$19.18	0.8%	6	1.00	189
$91.00	Oct 9	18.10	18.25	$18.18	0.8%	1	1.00	94
$93.00	Oct 9	16.10	16.25	$16.18	0.9%	1	1.00	90
$88.00	Oct 9	21.10	21.25	$21.18	0.7%	2	1.00	31
$89.00	Oct 9	20.10	20.25	$20.18	0.7%	2	1.00	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Oct 9	9.80	10.00	$9.90	2.0%	6	1.00	731
$120.00	Oct 9	10.80	10.95	$10.88	1.4%	30	1.00	3.3K
$121.00	Oct 9	11.80	11.95	$11.88	1.3%	33	1.00	676
$122.00	Oct 9	12.80	12.95	$12.88	1.2%	4	1.00	355
$123.00	Oct 9	13.80	13.95	$13.88	1.1%	6	1.00	1.7K

Most actively traded options today. High liquidity = easy entry/exit. 532 active (total vol 113.0K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Oct 9	1.59	1.64	$1.62	3.1%	7.7K	0.52	527
$116.00	Oct 9	0.11	0.12	$0.12	8.3%	6.3K	0.07	5.2K
$110.00	Oct 9	1.15	1.19	$1.17	3.4%	5.3K	0.42	4.5K
$120.00	Oct 16	0.88	0.90	$0.89	2.2%	4.9K	0.17	61.1K
$114.00	Oct 9	0.25	0.27	$0.26	7.7%	4.5K	0.13	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Oct 9	1.43	1.47	$1.45	2.8%	4.4K	0.48	3.3K
$110.00	Oct 9	1.96	2.00	$1.98	2.0%	3.5K	0.58	9.4K
$108.00	Oct 9	1.00	1.02	$1.01	2.0%	2.4K	0.37	2.4K
$105.00	Oct 16	1.82	1.89	$1.86	3.8%	1.5K	0.30	14.5K
$110.00	Oct 12	2.57	2.66	$2.62	3.4%	1.3K	0.55	1.2K

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. 285 found (best R:R 1.13, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$110.00	Nov 20	$2.35	$2.65	$2.35	61%	1.13	$107.35
$110.00	$115.00	Nov 20	$1.92	$3.08	$1.92	53%	1.60	$111.92
$100.00	$105.00	Nov 20	$2.85	$2.15	$2.85	70%	0.75	$102.85
$120.00	$125.00	Nov 20	$1.22	$3.78	$1.22	38%	3.10	$121.22
$115.00	$120.00	Nov 20	$1.58	$3.42	$1.58	45%	2.16	$116.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$100.00	Oct 23	$0.19	$0.81	$0.19	23%	4.26	$100.81
$110.00	$109.00	Oct 9	$0.53	$0.47	$0.53	58%	0.89	$109.47
$104.00	$103.00	Oct 12	$0.13	$0.87	$0.13	16%	6.69	$103.87
$105.00	$104.00	Oct 9	$0.10	$0.90	$0.10	14%	9.00	$104.90
$102.00	$101.00	Oct 14	$0.14	$0.86	$0.14	16%	6.14	$101.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 201 found (best R:R 0.76, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$127.00	$128.00	Oct 23	$0.13	$0.13	$0.87	86%	0.15	$127.13
$111.00	$112.00	Oct 9	$0.27	$0.27	$0.73	67%	0.37	$111.27
$113.00	$114.00	Oct 23	$0.38	$0.38	$0.62	60%	0.61	$113.38
$112.00	$113.00	Oct 9	$0.18	$0.18	$0.82	76%	0.22	$112.18
$116.00	$117.00	Oct 23	$0.30	$0.30	$0.70	67%	0.43	$116.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 20	$2.16	$2.16	$2.84	61%	0.76	$102.84
$100.00	$95.00	Nov 6	$1.50	$1.50	$3.50	72%	0.43	$98.50
$95.00	$90.00	Nov 13	$1.12	$1.12	$3.88	79%	0.29	$93.88
$95.00	$90.00	Nov 6	$1.02	$1.02	$3.98	80%	0.26	$93.98
$99.00	$95.00	Nov 13	$1.20	$1.20	$2.80	72%	0.43	$97.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.61, cheapest $0.62)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Oct 9	Oct 12	$0.64	59.8%	45.5%
$111.00	Oct 9	Oct 12	$0.58	61.0%	46.8%
$108.00	Oct 9	Oct 12	$0.61	59.3%	45.6%
$110.00	Oct 9	Oct 12	$0.63	60.3%	46.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Oct 9	Oct 12	$0.62	59.8%	45.5%
$111.00	Oct 9	Oct 12	$0.57	61.0%	46.8%
$108.00	Oct 9	Oct 12	$0.60	59.3%	45.6%
$110.00	Oct 9	Oct 12	$0.64	60.3%	46.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 2.81% of stock, avg 10.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$109.00	Oct 9	$1.62	$1.45	$3.07	$105.93	$112.07	2.81%
$110.00	Oct 9	$1.17	$1.98	$3.15	$106.85	$113.15	2.89%
$108.00	Oct 9	$2.19	$1.01	$3.20	$104.80	$111.20	2.93%
$111.00	Oct 9	$0.83	$2.65	$3.48	$107.52	$114.48	3.19%
$107.00	Oct 9	$2.85	$0.67	$3.52	$103.48	$110.52	3.23%
$112.00	Oct 9	$0.56	$3.40	$3.96	$108.04	$115.96	3.63%
$106.00	Oct 9	$3.63	$0.44	$4.07	$101.93	$110.07	3.73%
$109.00	Oct 12	$2.26	$2.07	$4.33	$104.67	$113.33	3.97%
$108.00	Oct 12	$2.80	$1.61	$4.41	$103.59	$112.41	4.04%
$110.00	Oct 12	$1.80	$2.62	$4.42	$105.58	$114.42	4.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 220 found (cheapest 0.49% of stock, avg 7.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$105.00	Oct 9	$0.26	$0.28	$0.54	$104.46	$114.54
$113.00	$105.00	Oct 9	$0.38	$0.28	$0.66	$104.34	$113.66
$114.00	$106.00	Oct 9	$0.26	$0.44	$0.70	$105.30	$114.70
$113.00	$106.00	Oct 9	$0.38	$0.44	$0.82	$105.18	$113.82
$112.00	$105.00	Oct 9	$0.56	$0.28	$0.84	$104.16	$112.84
$112.00	$106.00	Oct 9	$0.56	$0.44	$1.00	$105.00	$113.00
$114.00	$107.00	Oct 9	$0.26	$0.67	$0.93	$106.07	$114.93
$113.00	$107.00	Oct 9	$0.38	$0.67	$1.05	$105.95	$114.05
$112.00	$107.00	Oct 9	$0.56	$0.67	$1.23	$105.77	$113.23
$114.00	$105.00	Oct 12	$0.64	$0.68	$1.32	$103.68	$115.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 2.45, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
103/104	116/117	Oct 23	$0.71	$0.29	36%	2.45	$103.29	$116.71
98/99	116/117	Oct 23	$0.56	$0.44	49%	1.27	$98.44	$116.56
103/104	118/119	Oct 23	$0.63	$0.37	40%	1.70	$103.37	$118.63
103/104	117/118	Oct 23	$0.64	$0.36	38%	1.78	$103.36	$117.64
98/99	118/119	Oct 23	$0.48	$0.52	54%	0.92	$98.52	$118.48
98/99	117/118	Oct 23	$0.49	$0.51	52%	0.96	$98.51	$117.49
99/100	116/117	Oct 23	$0.54	$0.46	47%	1.17	$99.46	$116.54
101/102	116/117	Oct 23	$0.58	$0.42	42%	1.38	$101.42	$116.58
94/95	116/117	Oct 23	$0.42	$0.58	57%	0.72	$94.58	$116.42
102/103	116/117	Oct 23	$0.59	$0.41	39%	1.44	$102.41	$116.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.24	$4.76	12%	19.83
$110.00	$115.00	$120.00	Nov 20	$0.34	$4.66	15%	13.71
$92.50	$95.00	$97.50	Nov 20	$0.05	$2.45	7%	49.00
$110.00	$111.00	$112.00	Oct 9	$0.07	$0.93	18%	13.29
$107.00	$108.00	$109.00	Oct 9	$0.09	$0.91	20%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.26	$4.74	11%	18.23
$108.00	$109.00	$110.00	Oct 9	$0.09	$0.91	21%	10.11
$110.00	$111.00	$112.00	Oct 9	$0.08	$0.92	18%	11.50
$110.00	$115.00	$120.00	Nov 20	$0.38	$4.62	15%	12.16
$115.00	$120.00	$125.00	Nov 20	$0.34	$4.66	13%	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 129 found (best net $-0.39, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$116.00	1:2	Oct 9	-$0.06	$0.94
$127.00	$128.00	1:2	Oct 9	$0.00	$1.00
$114.00	$115.00	1:2	Oct 9	-$0.10	$0.90
$113.00	$114.00	1:2	Oct 9	-$0.14	$0.86
$112.00	$113.00	1:2	Oct 9	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Nov 6	-$0.39	$4.61
$100.00	$95.00	1:2	Nov 6	-$0.93	$4.07
$95.00	$90.00	1:2	Nov 13	-$0.66	$4.34
$106.00	$105.00	1:2	Oct 9	-$0.12	$0.88
$105.00	$104.00	1:2	Oct 9	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 6.83%, avg 2.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Nov 20	$7.45	0.45	5.4%	6.83%	12.22%	647	10.2K
$120.00	Nov 20	$5.85	0.38	10.0%	5.36%	15.33%	1.5K	32.6K
$110.00	Nov 20	$9.30	0.53	0.8%	8.52%	9.33%	490	24.2K
$125.00	Nov 20	$4.60	0.32	14.6%	4.22%	18.77%	1.0K	29.1K
$130.00	Nov 20	$3.65	0.27	19.1%	3.34%	22.48%	454	57.3K
$116.00	Nov 13	$6.30	0.43	6.3%	5.77%	12.08%	--	22
$118.00	Nov 13	$5.70	0.40	8.1%	5.22%	13.36%	1	59
$114.00	Nov 13	$7.00	0.46	4.5%	6.41%	10.89%	2	122
$115.00	Nov 13	$6.65	0.44	5.4%	6.09%	11.48%	55	489
$117.00	Nov 13	$6.00	0.41	7.2%	5.50%	12.72%	11	103

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 98,650

Total Puts 40,552

Put/Call Ratio 0.41

Net Difference 58,098

Prior's Put/Call Breakdown

Total Calls 154,282

Total Puts 57,094

Put/Call Ratio 0.37

Net Difference 97,188

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