INTC - Options Database

INTC

INTEL CORP

$109.49 -3.21%

(10/8 10:00) ◀

Thursday, October 8, 2026 (11:00am)

▶ (10/8 12:00)

◀ 10/8 11:00 ▶

Option Volume

Detail

ℹ

Current (10/08 11:00am) 411,801

Calls: 304,242 (74%)

Puts: 107,559 (26%)

Prior (10/07) 438,689

Calls: 309,441 (71%)

Puts: 129,248 (29%)

Current vs Prior -6.13%

Calls: -1.68% (Calls)

Puts: -16.78% (Puts)

Prior 7-Day Total 5,910,244

Calls: 3,818,643 (65%)

Puts: 2,091,601 (35%)

Prior 7-Day Average 844,320

Calls: 545,520 (65%)

Puts: 298,800 (35%)

Current vs Prior 7-Day Avg -51.23%

Calls: -44.23%

Puts: -64.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 11:00am) $117.26M

Calls: $77.76M (66%)

Puts: $39.50M (34%)

Prior (10/07) $115.85M

Calls: $84.54M (73%)

Puts: $31.31M (27%)

Current vs Prior +1.21%

Calls: -8.02%

Puts: +26.14%

Prior 7-Day Total $2.05B

Calls: $1.33B (65%)

Puts: $715.72M (35%)

Prior 7-Day Average $292.88M

Calls: $190.64M (65%)

Puts: $102.25M (35%)

Current vs Prior 7-Day Avg -59.96%

Calls: -59.21%

Puts: -61.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 11:00am) 0.35

Prior (10/07) 0.42

Current vs Prior -15.36%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -36.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 11:00am) 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 43,006,609

Calls: 22,308,810 (52%)

Puts: 20,697,799 (48%)

Prior 7-Day Average 6,143,801

Calls: 3,186,972 (52%)

Puts: 2,956,828 (48%)

Current vs Prior 7-Day Avg +2.66%

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 3.13% | 4.29%3.13% | 7.22%7.22% | 19.64%

Prior 4.15% | 5.09%4.15% | 7.76%7.76% | 20.03%

Current vs Prior -24.48% | -15.60%-24.48% | -6.98%-6.98% | -1.98%

Prior 7-Day Avg 3.73% | 5.30%4.18% | 7.99%9.50% | 21.59%

Current vs 7-Day Avg -16.07% | -19.04%-25.04% | -9.73%-24.08% | -9.07%

Prior 7-Day Eod 4.15% | 5.09%4.15% | 7.75%7.75% | 20.02%

Current vs 7-Day Eod -24.48% | -15.60%-24.44% | -6.93%-6.93% | -1.93%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.47% | 4.25%

Calls: 0.58% | 3.81%

Puts: 2.35% | 4.70%

Prior 2.97% | 1.52%

Calls: 2.79% | 1.71%

Puts: 3.15% | 1.33%

Current vs Prior -50.51% | +179.61%

Prior 7-Day Avg 3.69% | 3.48%

Calls: 3.87% | 3.66%

Puts: 3.50% | 3.30%

Current vs 7-Day Avg -60.18% | +22.23%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($77.76M). Extreme bullish P/C ratio of 0.35 - heavy call buying (304,242 calls vs 107,559 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
11:00	BULLISH	BULLISH	BULLISH
10:00	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 550 of results (avg 2.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Oct 9	1.72	1.73	$1.73	0.6%	12.4K	0.57	527
$88.00	Oct 9	21.45	21.60	$21.53	0.7%	4	1.00	31
$89.00	Oct 9	20.45	20.60	$20.53	0.7%	2	1.00	62
$90.00	Oct 9	19.45	19.60	$19.52	0.8%	6	1.00	189
$91.00	Oct 9	18.45	18.60	$18.52	0.8%	1	1.00	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Oct 16	19.65	19.80	$19.73	0.8%	6	0.92	43
$128.00	Oct 16	18.70	18.85	$18.77	0.8%	2	0.91	116
$131.00	Oct 16	21.55	21.75	$21.65	0.9%	--	0.92	27
$131.00	Oct 9	21.40	21.60	$21.50	0.9%	1	1.00	3
$131.00	Oct 12	21.40	21.60	$21.50	0.9%	1	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.51, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Oct 9	0.08	0.09	$0.09	11.1%	37.8K	0.05	3.5K
$116.00	Oct 9	0.11	0.12	$0.12	8.3%	8.8K	0.07	5.2K
$118.00	Oct 9	0.05	0.06	$0.06	16.7%	8.6K	0.03	11.2K
$115.00	Oct 9	0.17	0.18	$0.18	5.6%	10.9K	0.10	32.4K
$114.00	Oct 9	0.26	0.27	$0.27	3.7%	7.9K	0.14	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 9	0.10	0.12	$0.11	18.2%	649	0.07	2.4K
$105.00	Oct 9	0.18	0.19	$0.19	5.3%	2.4K	0.10	4.7K
$106.00	Oct 9	0.30	0.31	$0.31	3.2%	1.7K	0.16	2.1K
$107.00	Oct 9	0.49	0.52	$0.51	5.9%	2.5K	0.23	1.5K
$108.00	Oct 9	0.78	0.80	$0.79	2.5%	5.5K	0.33	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 316 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 12	21.45	21.65	$21.55	0.9%	1	1.00	3
$89.00	Oct 12	20.45	20.65	$20.55	1.0%	3	1.00	6
$90.00	Oct 12	19.45	19.65	$19.55	1.0%	1	1.00	1
$93.00	Oct 12	16.45	16.65	$16.55	1.2%	3	1.00	4
$94.00	Oct 12	15.45	15.65	$15.55	1.3%	1	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Oct 9	9.45	9.60	$9.52	1.6%	104	1.00	731
$120.00	Oct 9	10.45	10.60	$10.52	1.4%	572	1.00	3.3K
$121.00	Oct 9	11.45	11.60	$11.52	1.3%	82	1.00	676
$122.00	Oct 9	12.45	12.60	$12.52	1.2%	16	1.00	355
$123.00	Oct 9	13.45	13.60	$13.52	1.1%	36	1.00	1.7K

Most actively traded options today. High liquidity = easy entry/exit. 597 active (total vol 343.8K, top 37.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Oct 9	0.08	0.09	$0.09	11.1%	37.8K	0.05	3.5K
$110.00	Oct 9	1.22	1.24	$1.23	1.6%	22.1K	0.46	4.5K
$111.00	Oct 9	0.85	0.86	$0.86	1.2%	18.8K	0.35	1.4K
$120.00	Oct 16	0.93	0.94	$0.94	1.1%	18.5K	0.18	61.1K
$109.00	Oct 9	1.72	1.73	$1.73	0.6%	12.4K	0.57	527

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Oct 9	1.17	1.19	$1.18	1.7%	11.8K	0.43	3.3K
$110.00	Oct 9	1.68	1.72	$1.70	2.4%	11.4K	0.55	9.4K
$108.00	Oct 9	0.78	0.80	$0.79	2.5%	5.5K	0.33	2.4K
$111.00	Oct 9	2.29	2.34	$2.32	2.2%	5.0K	0.65	2.8K
$107.00	Oct 9	0.49	0.52	$0.51	5.9%	2.5K	0.23	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. 287 found (best R:R 2.23, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$120.00	Nov 20	$1.55	$3.45	$1.55	46%	2.23	$116.55
$105.00	$110.00	Nov 20	$2.38	$2.62	$2.38	62%	1.10	$107.38
$100.00	$105.00	Nov 20	$2.85	$2.15	$2.85	70%	0.75	$102.85
$110.00	$115.00	Nov 20	$2.00	$3.00	$2.00	54%	1.50	$112.00
$125.00	$130.00	Nov 20	$0.97	$4.03	$0.97	32%	4.15	$125.97

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$104.00	Oct 12	$0.15	$0.85	$0.15	19%	5.67	$104.85
$100.00	$99.00	Oct 16	$0.12	$0.88	$0.12	13%	7.33	$99.88
$102.00	$101.00	Oct 14	$0.13	$0.87	$0.13	15%	6.69	$101.87
$103.00	$102.00	Oct 16	$0.20	$0.80	$0.20	22%	4.00	$102.80
$111.00	$110.00	Oct 14	$0.55	$0.45	$0.55	56%	0.82	$110.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 203 found (best R:R 0.72, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$112.00	$113.00	Oct 9	$0.20	$0.20	$0.80	74%	0.25	$112.20
$111.00	$112.00	Oct 9	$0.27	$0.27	$0.73	65%	0.37	$111.27
$110.00	$111.00	Oct 12	$0.41	$0.41	$0.59	53%	0.69	$110.41
$110.00	$111.00	Oct 9	$0.37	$0.37	$0.63	54%	0.59	$110.37
$113.00	$114.00	Oct 12	$0.21	$0.21	$0.79	73%	0.27	$113.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 20	$2.10	$2.10	$2.90	62%	0.72	$102.90
$95.00	$90.00	Nov 13	$1.11	$1.11	$3.89	79%	0.29	$93.89
$95.00	$90.00	Nov 6	$0.97	$0.97	$4.03	81%	0.24	$94.03
$99.00	$95.00	Nov 6	$1.12	$1.12	$2.88	74%	0.39	$97.88
$99.00	$95.00	Nov 13	$1.18	$1.18	$2.82	73%	0.42	$97.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.63, cheapest $0.63)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Oct 9	Oct 12	$0.63	56.9%	43.9%
$108.00	Oct 9	Oct 12	$0.60	57.0%	44.0%
$111.00	Oct 9	Oct 12	$0.61	58.0%	45.4%
$110.00	Oct 9	Oct 12	$0.65	57.6%	45.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Oct 9	Oct 12	$0.64	56.9%	43.9%
$108.00	Oct 9	Oct 12	$0.61	57.0%	44.0%
$111.00	Oct 9	Oct 12	$0.64	58.0%	45.4%
$110.00	Oct 9	Oct 12	$0.64	57.6%	45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 2.66% of stock, avg 10.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$109.00	Oct 9	$1.73	$1.18	$2.91	$106.09	$111.91	2.66%
$110.00	Oct 9	$1.23	$1.70	$2.93	$107.07	$112.93	2.68%
$108.00	Oct 9	$2.33	$0.79	$3.12	$104.88	$111.12	2.85%
$111.00	Oct 9	$0.86	$2.32	$3.18	$107.82	$114.18	2.90%
$107.00	Oct 9	$3.05	$0.51	$3.56	$103.44	$110.56	3.25%
$112.00	Oct 9	$0.59	$3.05	$3.64	$108.36	$115.64	3.32%
$106.00	Oct 9	$3.83	$0.31	$4.14	$101.86	$110.14	3.78%
$109.00	Oct 12	$2.36	$1.82	$4.18	$104.82	$113.18	3.82%
$110.00	Oct 12	$1.88	$2.34	$4.22	$105.78	$114.22	3.85%
$113.00	Oct 9	$0.39	$3.88	$4.27	$108.73	$117.27	3.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 220 found (cheapest 0.42% of stock, avg 7.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$105.00	Oct 9	$0.27	$0.19	$0.46	$104.54	$114.46
$114.00	$106.00	Oct 9	$0.27	$0.31	$0.58	$105.42	$114.58
$113.00	$105.00	Oct 9	$0.39	$0.19	$0.58	$104.42	$113.58
$113.00	$106.00	Oct 9	$0.39	$0.31	$0.70	$105.30	$113.70
$114.00	$107.00	Oct 9	$0.27	$0.51	$0.78	$106.22	$114.78
$112.00	$105.00	Oct 9	$0.59	$0.19	$0.78	$104.22	$112.78
$113.00	$107.00	Oct 9	$0.39	$0.51	$0.90	$106.10	$113.90
$112.00	$106.00	Oct 9	$0.59	$0.31	$0.90	$105.10	$112.90
$112.00	$107.00	Oct 9	$0.59	$0.51	$1.10	$105.90	$113.10
$114.00	$105.00	Oct 12	$0.69	$0.55	$1.24	$103.76	$115.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 0.82, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
104/105	119/120	Oct 16	$0.45	$0.55	51%	0.82	$104.55	$119.45
102/103	118/119	Oct 23	$0.52	$0.48	44%	1.08	$102.48	$118.52
102/103	116/117	Oct 23	$0.56	$0.44	39%	1.27	$102.44	$116.56
103/104	118/119	Oct 23	$0.54	$0.46	41%	1.17	$103.46	$118.54
105/106	119/120	Oct 16	$0.48	$0.52	47%	0.92	$105.52	$119.48
99/100	118/119	Oct 23	$0.43	$0.57	52%	0.75	$99.57	$118.43
104/105	118/119	Oct 23	$0.57	$0.43	38%	1.33	$104.43	$118.57
101/102	118/119	Oct 23	$0.48	$0.52	47%	0.92	$101.52	$118.48
104/105	118/119	Oct 16	$0.46	$0.54	49%	0.85	$104.54	$118.46
100/101	118/119	Oct 23	$0.45	$0.55	50%	0.82	$100.55	$118.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.25	$4.75	14%	19.00
$105.00	$110.00	$115.00	Nov 20	$0.38	$4.62	16%	12.16
$106.00	$107.00	$108.00	Oct 9	$0.06	$0.94	17%	15.67
$108.00	$109.00	$110.00	Oct 9	$0.10	$0.90	22%	9.00
$111.00	$112.00	$113.00	Oct 9	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.23	$4.77	12%	20.74
$110.00	$115.00	$120.00	Nov 20	$0.36	$4.64	14%	12.89
$115.00	$120.00	$125.00	Nov 20	$0.33	$4.67	13%	14.15
$109.00	$110.00	$111.00	Oct 9	$0.10	$0.90	21%	9.00
$107.00	$108.00	$109.00	Oct 12	$0.06	$0.94	15%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-0.39, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$112.00	$113.00	1:2	Oct 9	-$0.19	$0.81
$114.00	$115.00	1:2	Oct 9	-$0.09	$0.91
$115.00	$116.00	1:2	Oct 9	-$0.06	$0.94
$125.00	$126.00	1:2	Oct 9	$0.00	$1.00
$113.00	$114.00	1:2	Oct 9	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Nov 6	-$0.39	$4.61
$95.00	$90.00	1:2	Nov 13	-$0.57	$4.43
$107.00	$106.00	1:2	Oct 9	-$0.11	$0.89
$106.00	$105.00	1:2	Oct 9	-$0.07	$0.93
$108.00	$107.00	1:2	Oct 9	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 5.48%, avg 2.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$6.00	0.39	9.6%	5.48%	15.08%	4.2K	32.6K
$115.00	Nov 20	$7.55	0.46	5.0%	6.90%	11.93%	1.6K	10.2K
$110.00	Nov 20	$9.55	0.54	0.5%	8.72%	9.19%	1.5K	24.2K
$125.00	Nov 20	$4.70	0.32	14.2%	4.29%	18.46%	1.8K	29.1K
$114.00	Nov 13	$7.20	0.47	4.1%	6.58%	10.70%	19	122
$115.00	Nov 13	$6.85	0.45	5.0%	6.26%	11.29%	94	489
$117.00	Nov 13	$6.15	0.42	6.9%	5.62%	12.48%	16	103
$130.00	Nov 20	$3.75	0.27	18.7%	3.42%	22.16%	1.2K	57.3K
$119.00	Nov 13	$5.55	0.39	8.7%	5.07%	13.75%	4	72
$116.00	Nov 13	$6.45	0.43	6.0%	5.89%	11.84%	2	22

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 304,242

Total Puts 107,559

Put/Call Ratio 0.35

Net Difference 196,683

Prior's Put/Call Breakdown

Total Calls 309,441

Total Puts 129,248

Put/Call Ratio 0.42

Net Difference 180,193

Prior 7-Day Put/Call Summary

Total Calls 3,818,643

Total Puts 2,091,601

Average Put/Call Ratio 0.56

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