INTC - Options Database

INTC

INTEL CORP

$109.05 -3.60%

(10/8 11:00) ◀

Thursday, October 8, 2026 (12:00pm)

▶ (10/8 13:00)

◀ 10/8 12:00 ▶

Option Volume

Detail

ℹ

Current (10/08 12:00pm) 541,937

Calls: 391,775 (72%)

Puts: 150,162 (28%)

Prior (10/07) 555,403

Calls: 374,958 (68%)

Puts: 180,445 (32%)

Current vs Prior -2.42%

Calls: +4.49% (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 -35.81%

Calls: -28.18%

Puts: -49.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 12:00pm) $155.21M

Calls: $99.08M (64%)

Puts: $56.13M (36%)

Prior (10/07) $140.11M

Calls: $97.74M (70%)

Puts: $42.36M (30%)

Current vs Prior +10.78%

Calls: +1.37%

Puts: +32.49%

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 -47.01%

Calls: -48.03%

Puts: -45.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 12:00pm) 0.38

Prior (10/07) 0.48

Current vs Prior -20.35%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -31.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 12:00pm) 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 3.12% | 4.27%3.12% | 7.24%7.24% | 19.51%

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

Current vs Prior -24.84% | -15.98%-24.84% | -6.61%-6.61% | -2.59%

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

Current vs 7-Day Avg -16.47% | -19.41%-25.40% | -9.36%-23.77% | -9.63%

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

Current vs 7-Day Eod -24.84% | -15.98%-24.80% | -6.56%-6.56% | -2.54%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.86% | 2.17%

Calls: 0.68% | 2.39%

Puts: 1.04% | 1.95%

Prior 2.97% | 1.52%

Calls: 2.79% | 1.71%

Puts: 3.15% | 1.33%

Current vs Prior -71.04% | +42.76%

Prior 7-Day Avg 3.69% | 3.48%

Calls: 3.87% | 3.66%

Puts: 3.50% | 3.30%

Current vs 7-Day Avg -76.70% | -37.59%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($99.08M). Extreme bullish P/C ratio of 0.38 - heavy call buying (391,775 calls vs 150,162 puts). P/C ratio dropping 20% - sentiment shifting bullish.

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
12:00	BULLISH	BULLISH	BULLISH
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 562 of results (avg 2.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 23	21.35	21.45	$21.40	0.5%	--	0.96	77
$100.00	Oct 9	9.10	9.15	$9.13	0.5%	162	0.98	709
$93.00	Oct 23	16.60	16.70	$16.65	0.6%	29	0.93	64
$87.50	Nov 20	23.50	23.65	$23.58	0.6%	5	0.86	1.2K
$95.00	Oct 23	14.80	14.90	$14.85	0.7%	7	0.90	432

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 23	21.35	21.50	$21.43	0.7%	5	0.89	170
$130.00	Oct 16	21.05	21.20	$21.13	0.7%	12	0.92	3.3K
$130.00	Oct 14	20.95	21.10	$21.03	0.7%	--	0.97	14
$130.00	Oct 9	20.90	21.05	$20.98	0.7%	5	1.00	523
$130.00	Oct 12	20.90	21.05	$20.98	0.7%	2	0.99	8

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.46, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 9	0.13	0.14	$0.14	7.1%	12.6K	0.08	32.4K
$117.00	Oct 9	0.06	0.07	$0.07	14.3%	40.2K	0.04	3.5K
$114.00	Oct 9	0.19	0.20	$0.20	5.0%	8.8K	0.11	7.7K
$113.00	Oct 9	0.29	0.30	$0.30	3.3%	10.2K	0.15	4.2K
$112.00	Oct 9	0.45	0.46	$0.46	2.2%	13.0K	0.22	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 9	0.08	0.09	$0.09	11.1%	618	0.05	2.5K
$102.00	Oct 9	0.05	0.06	$0.06	16.7%	749	0.03	2.6K
$104.00	Oct 9	0.14	0.15	$0.15	6.7%	811	0.08	2.4K
$105.00	Oct 9	0.23	0.25	$0.24	8.3%	4.7K	0.13	4.7K
$106.00	Oct 9	0.37	0.40	$0.39	7.7%	4.1K	0.19	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 315 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 12	21.00	21.15	$21.08	0.7%	1	1.00	3
$89.00	Oct 12	20.00	20.15	$20.08	0.7%	3	1.00	6
$90.00	Oct 12	19.00	19.15	$19.08	0.8%	1	1.00	1
$92.00	Oct 12	17.00	17.15	$17.08	0.9%	1	1.00	3
$93.00	Oct 12	16.00	16.15	$16.08	0.9%	3	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Oct 9	8.95	9.05	$9.00	1.1%	330	1.00	2.0K
$119.00	Oct 9	9.90	10.05	$9.98	1.5%	119	1.00	731
$120.00	Oct 9	10.90	11.05	$10.98	1.4%	590	1.00	3.3K
$121.00	Oct 9	11.90	12.05	$11.98	1.3%	93	1.00	676
$122.00	Oct 9	12.90	13.05	$12.98	1.2%	19	1.00	355

Most actively traded options today. High liquidity = easy entry/exit. 612 active (total vol 440.1K, top 40.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Oct 9	0.06	0.07	$0.07	14.3%	40.2K	0.04	3.5K
$110.00	Oct 9	1.01	1.02	$1.02	1.0%	35.6K	0.41	4.5K
$120.00	Oct 16	0.84	0.86	$0.85	2.4%	24.5K	0.16	61.1K
$111.00	Oct 9	0.67	0.70	$0.69	4.3%	21.3K	0.30	1.4K
$109.00	Oct 9	1.46	1.47	$1.47	0.7%	20.1K	0.52	527

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Oct 9	1.35	1.39	$1.37	2.9%	16.0K	0.48	3.3K
$110.00	Oct 9	1.92	1.94	$1.93	1.0%	13.6K	0.60	9.4K
$108.00	Oct 9	0.93	0.95	$0.94	2.1%	9.1K	0.37	2.4K
$111.00	Oct 9	2.57	2.64	$2.61	2.7%	5.3K	0.70	2.8K
$105.00	Oct 9	0.23	0.25	$0.24	8.3%	4.7K	0.13	4.7K

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. 286 found (best R:R 2.29, avg 2.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$120.00	Nov 20	$1.52	$3.48	$1.52	45%	2.29	$116.52
$110.00	$115.00	Nov 20	$1.93	$3.07	$1.93	53%	1.59	$111.93
$100.00	$105.00	Nov 20	$2.83	$2.17	$2.83	70%	0.77	$102.83
$105.00	$110.00	Nov 20	$2.37	$2.63	$2.37	61%	1.11	$107.37
$125.00	$130.00	Nov 20	$0.95	$4.05	$0.95	31%	4.26	$125.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$103.00	Oct 12	$0.12	$0.88	$0.12	16%	7.33	$103.88
$99.00	$98.00	Oct 16	$0.10	$0.90	$0.10	12%	9.00	$98.90
$101.00	$100.00	Oct 14	$0.11	$0.89	$0.11	13%	8.09	$100.89
$102.00	$101.00	Oct 14	$0.14	$0.86	$0.14	16%	6.14	$101.86
$109.00	$108.00	Oct 9	$0.43	$0.57	$0.43	48%	1.33	$108.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 201 found (best R:R 0.75, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$112.00	$113.00	Oct 9	$0.16	$0.16	$0.84	78%	0.19	$112.16
$110.00	$111.00	Oct 9	$0.33	$0.33	$0.67	60%	0.49	$110.33
$111.00	$112.00	Oct 9	$0.23	$0.23	$0.77	70%	0.30	$111.23
$110.00	$111.00	Oct 12	$0.38	$0.38	$0.62	56%	0.61	$110.38
$112.00	$113.00	Oct 12	$0.24	$0.24	$0.76	70%	0.32	$112.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 20	$2.15	$2.15	$2.85	61%	0.75	$102.85
$99.00	$95.00	Nov 13	$1.26	$1.26	$2.74	72%	0.46	$97.74
$95.00	$90.00	Nov 13	$1.10	$1.10	$3.90	79%	0.28	$93.90
$95.00	$90.00	Nov 6	$1.00	$1.00	$4.00	80%	0.25	$94.00
$99.00	$95.00	Nov 6	$1.16	$1.16	$2.84	73%	0.41	$97.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.61, cheapest $0.60)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$108.00	Oct 9	Oct 12	$0.60	57.1%	43.7%
$109.00	Oct 9	Oct 12	$0.62	56.8%	43.4%
$111.00	Oct 9	Oct 12	$0.58	58.2%	45.0%
$110.00	Oct 9	Oct 12	$0.63	57.7%	44.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$108.00	Oct 9	Oct 12	$0.61	57.1%	43.7%
$109.00	Oct 9	Oct 12	$0.64	56.8%	43.4%
$111.00	Oct 9	Oct 12	$0.59	58.2%	45.0%
$110.00	Oct 9	Oct 12	$0.64	57.7%	44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 2.60% of stock, avg 10.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$109.00	Oct 9	$1.47	$1.37	$2.84	$106.16	$111.84	2.60%
$108.00	Oct 9	$2.02	$0.94	$2.96	$105.04	$110.96	2.71%
$110.00	Oct 9	$1.02	$1.93	$2.95	$107.05	$112.95	2.71%
$111.00	Oct 9	$0.69	$2.61	$3.30	$107.70	$114.30	3.03%
$107.00	Oct 9	$2.70	$0.61	$3.31	$103.69	$110.31	3.04%
$112.00	Oct 9	$0.46	$3.35	$3.81	$108.19	$115.81	3.49%
$106.00	Oct 9	$3.45	$0.39	$3.84	$102.16	$109.84	3.52%
$109.00	Oct 12	$2.09	$2.01	$4.10	$104.90	$113.10	3.76%
$108.00	Oct 12	$2.62	$1.55	$4.17	$103.83	$112.17	3.82%
$110.00	Oct 12	$1.65	$2.57	$4.22	$105.78	$114.22	3.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 220 found (cheapest 0.40% of stock, avg 7.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$105.00	Oct 9	$0.20	$0.24	$0.44	$104.56	$114.44
$113.00	$105.00	Oct 9	$0.30	$0.24	$0.54	$104.46	$113.54
$114.00	$106.00	Oct 9	$0.20	$0.39	$0.59	$105.41	$114.59
$113.00	$106.00	Oct 9	$0.30	$0.39	$0.69	$105.31	$113.69
$112.00	$105.00	Oct 9	$0.46	$0.24	$0.70	$104.30	$112.70
$112.00	$106.00	Oct 9	$0.46	$0.39	$0.85	$105.15	$112.85
$114.00	$107.00	Oct 9	$0.20	$0.61	$0.81	$106.19	$114.81
$113.00	$107.00	Oct 9	$0.30	$0.61	$0.91	$106.09	$113.91
$111.00	$105.00	Oct 9	$0.69	$0.24	$0.93	$104.07	$111.93
$112.00	$107.00	Oct 9	$0.46	$0.61	$1.07	$105.93	$113.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 1.50, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
102/103	115/116	Oct 23	$0.60	$0.40	37%	1.50	$102.40	$115.60
102/103	117/118	Oct 23	$0.55	$0.45	42%	1.22	$102.45	$117.55
102/103	119/120	Oct 23	$0.50	$0.50	46%	1.00	$102.50	$119.50
102/103	118/119	Oct 23	$0.52	$0.48	44%	1.08	$102.48	$118.52
103/104	115/116	Oct 23	$0.62	$0.38	34%	1.63	$103.38	$115.62
103/104	117/118	Oct 23	$0.57	$0.43	39%	1.33	$103.43	$117.57
98/99	119/120	Oct 30	$0.55	$0.45	41%	1.22	$98.45	$119.55
97/98	119/120	Oct 30	$0.53	$0.47	43%	1.13	$97.47	$119.53
104/105	115/116	Oct 23	$0.65	$0.35	31%	1.86	$104.35	$115.65
104/105	117/118	Oct 23	$0.60	$0.40	36%	1.50	$104.40	$117.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.24	$4.76	14%	19.83
$106.00	$107.00	$108.00	Oct 9	$0.07	$0.93	18%	13.29
$108.00	$109.00	$110.00	Oct 9	$0.10	$0.90	22%	9.00
$109.00	$110.00	$111.00	Oct 12	$0.06	$0.94	15%	15.67
$93.00	$95.00	$97.00	Oct 14	$0.05	$1.95	6%	39.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.30	$4.70	14%	15.67
$110.00	$111.00	$112.00	Oct 9	$0.06	$0.94	19%	15.67
$110.00	$115.00	$120.00	Nov 20	$0.38	$4.62	15%	12.16
$105.00	$110.00	$115.00	Nov 20	$0.42	$4.58	16%	10.90
$107.00	$108.00	$109.00	Oct 9	$0.10	$0.90	21%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-0.34, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$112.00	$113.00	1:2	Oct 9	-$0.14	$0.86
$113.00	$114.00	1:2	Oct 9	-$0.10	$0.90
$111.00	$112.00	1:2	Oct 9	-$0.23	$0.77
$123.00	$124.00	1:2	Oct 9	$0.00	$1.00
$114.00	$115.00	1:2	Oct 9	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Nov 6	-$0.34	$4.66
$95.00	$90.00	1:2	Nov 13	-$0.57	$4.43
$106.00	$105.00	1:2	Oct 9	-$0.09	$0.91
$107.00	$106.00	1:2	Oct 9	-$0.17	$0.83
$105.00	$104.00	1:2	Oct 9	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 6.65%, avg 2.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Nov 20	$7.25	0.45	5.5%	6.65%	12.10%	2.3K	10.2K
$120.00	Nov 20	$5.75	0.38	10.0%	5.27%	15.31%	6.5K	32.6K
$110.00	Nov 20	$9.15	0.53	0.9%	8.39%	9.26%	1.9K	24.2K
$125.00	Nov 20	$4.45	0.31	14.6%	4.08%	18.71%	2.5K	29.1K
$114.00	Nov 13	$6.90	0.46	4.5%	6.33%	10.87%	20	122
$115.00	Nov 13	$6.55	0.44	5.5%	6.01%	11.46%	131	489
$117.00	Nov 13	$5.90	0.41	7.3%	5.41%	12.70%	16	103
$116.00	Nov 13	$6.20	0.42	6.4%	5.69%	12.06%	2	22
$113.00	Nov 13	$7.25	0.47	3.6%	6.65%	10.27%	7	78
$112.00	Nov 13	$7.65	0.49	2.7%	7.02%	9.72%	7	35

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 391,775

Total Puts 150,162

Put/Call Ratio 0.38

Net Difference 241,613

Prior's Put/Call Breakdown

Total Calls 374,958

Total Puts 180,445

Put/Call Ratio 0.48

Net Difference 194,513

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