INTC - Options Database

INTC

INTEL CORP

$106.54 -0.51%

(10/9 10:00) ◀

Friday, October 9, 2026 (11:00am)

▶ (10/9 12:00)

◀ 10/9 11:00 ▶

Option Volume

Detail

ℹ

Current (10/09 11:00am) 393,373

Calls: 271,166 (69%)

Puts: 122,207 (31%)

Prior (10/08) 411,801

Calls: 304,242 (74%)

Puts: 107,559 (26%)

Current vs Prior -4.47%

Calls: -10.87% (Calls)

Puts: +13.62% (Puts)

Prior 7-Day Total 6,561,958

Calls: 4,230,937 (64%)

Puts: 2,331,021 (36%)

Prior 7-Day Average 937,422

Calls: 604,419 (64%)

Puts: 333,003 (36%)

Current vs Prior 7-Day Avg -58.04%

Calls: -55.14%

Puts: -63.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 11:00am) $84.05M

Calls: $55.11M (66%)

Puts: $28.94M (34%)

Prior (10/08) $117.26M

Calls: $77.76M (66%)

Puts: $39.50M (34%)

Current vs Prior -28.32%

Calls: -29.13%

Puts: -26.73%

Prior 7-Day Total $2.24B

Calls: $1.46B (65%)

Puts: $775.09M (35%)

Prior 7-Day Average $319.41M

Calls: $208.68M (65%)

Puts: $110.73M (35%)

Current vs Prior 7-Day Avg -73.69%

Calls: -73.59%

Puts: -73.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:00am) 0.45

Prior (10/08) 0.35

Current vs Prior +27.48%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -20.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 11:00am) 6,547,490

Calls: 3,445,830 (53%)

Puts: 3,101,660 (47%)

Prior (10/08) 6,307,039

Calls: 3,297,717 (52%)

Puts: 3,009,322 (48%)

Current vs Prior +3.81%

Prior 7-Day Total 43,296,575

Calls: 22,497,639 (52%)

Puts: 20,798,936 (48%)

Prior 7-Day Average 6,185,225

Calls: 3,213,948 (52%)

Puts: 2,971,276 (48%)

Current vs Prior 7-Day Avg +5.86%

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 1.72% | 3.28%1.72% | 6.48%6.48% | 19.34%

Prior 3.30% | 4.52%3.30% | 7.45%7.45% | 19.90%

Current vs Prior -47.90% | -27.53%-47.89% | -13.10%-13.10% | -2.79%

Prior 7-Day Avg 3.75% | 5.17%3.87% | 7.82%8.98% | 21.15%

Current vs 7-Day Avg -54.26% | -36.60%-55.60% | -17.17%-27.87% | -8.52%

Prior 7-Day Eod 3.30% | 4.52%3.30% | 7.45%7.45% | 19.90%

Current vs 7-Day Eod -47.90% | -27.53%-47.89% | -13.10%-13.10% | -2.79%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.25% | 3.15%

Calls: 4.26% | 3.39%

Puts: 2.25% | 2.91%

Prior 4.48% | 2.91%

Calls: 5.88% | 3.11%

Puts: 3.08% | 2.70%

Current vs Prior -27.46% | +8.25%

Prior 7-Day Avg 3.96% | 3.56%

Calls: 4.34% | 3.69%

Puts: 3.57% | 3.43%

Current vs 7-Day Avg -17.93% | -11.59%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($55.11M). Extreme bullish P/C ratio of 0.45 - heavy call buying (271,166 calls vs 122,207 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 510 of results (avg 2.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 9	20.50	20.60	$20.55	0.5%	2	1.00	41
$87.00	Oct 23	19.85	19.95	$19.90	0.5%	9	0.94	102
$87.00	Oct 9	19.50	19.60	$19.55	0.5%	1	1.00	40
$88.00	Oct 9	18.50	18.60	$18.55	0.5%	4	1.00	222
$89.00	Oct 9	17.50	17.60	$17.55	0.6%	8	1.00	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Oct 16	20.45	20.55	$20.50	0.5%	5	0.97	82
$127.00	Oct 9	20.40	20.50	$20.45	0.5%	5	1.00	1
$126.00	Oct 9	19.40	19.50	$19.45	0.5%	1	1.00	--
$126.00	Oct 12	19.40	19.50	$19.45	0.5%	15	0.99	--
$125.00	Oct 9	18.40	18.50	$18.45	0.5%	8	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.46, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Oct 9	0.07	0.08	$0.08	12.5%	8.7K	0.09	6.1K
$108.00	Oct 9	0.17	0.20	$0.19	15.8%	20.6K	0.21	2.9K
$107.00	Oct 9	0.42	0.44	$0.43	4.7%	31.6K	0.41	5.0K
$106.00	Oct 9	0.92	0.96	$0.94	4.3%	13.5K	0.65	1.0K
$113.00	Oct 12	0.11	0.13	$0.12	16.7%	663	0.07	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 9	0.05	0.06	$0.06	16.7%	3.6K	0.07	6.8K
$105.00	Oct 9	0.15	0.16	$0.16	6.3%	17.6K	0.16	6.1K
$106.00	Oct 9	0.39	0.41	$0.40	5.0%	11.9K	0.35	3.9K
$107.00	Oct 9	0.88	0.90	$0.89	2.2%	4.3K	0.59	2.2K
$101.00	Oct 12	0.14	0.16	$0.15	13.3%	57	0.08	301

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 301 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 12	20.50	20.65	$20.58	0.7%	--	1.00	12
$87.00	Oct 12	19.45	19.65	$19.55	1.0%	2	1.00	6
$90.00	Oct 12	16.50	16.65	$16.58	0.9%	1	1.00	3
$91.00	Oct 12	15.50	15.65	$15.58	1.0%	2	1.00	25
$92.00	Oct 12	14.50	14.65	$14.58	1.0%	--	1.00	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Oct 9	4.40	4.55	$4.47	3.4%	154	1.00	2.7K
$112.00	Oct 9	5.40	5.50	$5.45	1.8%	293	1.00	3.7K
$113.00	Oct 9	6.40	6.50	$6.45	1.6%	230	1.00	4.2K
$114.00	Oct 9	7.40	7.50	$7.45	1.3%	282	1.00	2.4K
$115.00	Oct 9	8.40	8.50	$8.45	1.2%	330	1.00	4.9K

Most actively traded options today. High liquidity = easy entry/exit. 555 active (total vol 316.2K, top 31.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Oct 9	0.42	0.44	$0.43	4.7%	31.6K	0.41	5.0K
$115.00	Oct 23	1.79	1.83	$1.81	2.2%	30.6K	0.27	4.3K
$108.00	Oct 9	0.17	0.20	$0.19	15.8%	20.6K	0.21	2.9K
$106.00	Oct 9	0.92	0.96	$0.94	4.3%	13.5K	0.65	1.0K
$125.00	Oct 16	0.13	0.15	$0.14	14.3%	8.8K	0.04	21.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	0.15	0.16	$0.16	6.3%	17.6K	0.16	6.1K
$106.00	Oct 9	0.39	0.41	$0.40	5.0%	11.9K	0.35	3.9K
$105.00	Oct 12	0.81	0.84	$0.83	3.6%	5.0K	0.33	987
$107.00	Oct 9	0.88	0.90	$0.89	2.2%	4.3K	0.59	2.2K
$108.00	Oct 9	1.61	1.66	$1.64	3.0%	3.9K	0.80	3.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 2.7%, max 5.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Oct 9	Nov 20	63.4%	60.2%	5.3%	5.4K	9.1K
$106.00	Oct 9	Nov 13	61.4%	61.4%	0.1%	13.5K	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Oct 9	Nov 20	63.4%	60.2%	5.3%	17.8K	15.1K
$106.00	Oct 9	Nov 13	61.4%	61.4%	0.1%	11.9K	4.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 1.33, avg 2.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$110.00	Nov 20	$2.15	$2.85	$2.15	57%	1.33	$107.15
$110.00	$115.00	Nov 20	$1.73	$3.27	$1.73	49%	1.89	$111.73
$100.00	$105.00	Nov 20	$2.65	$2.35	$2.65	66%	0.89	$102.65
$120.00	$125.00	Nov 20	$1.03	$3.97	$1.03	34%	3.85	$121.03
$115.00	$120.00	Nov 20	$1.37	$3.63	$1.37	41%	2.65	$116.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$107.00	Oct 14	$0.54	$0.46	$0.54	57%	0.85	$107.46
$95.00	$94.00	Oct 23	$0.11	$0.89	$0.11	13%	8.09	$94.89
$101.00	$100.00	Oct 14	$0.15	$0.85	$0.15	18%	5.67	$100.85
$100.00	$99.00	Oct 14	$0.12	$0.88	$0.12	14%	7.33	$99.88
$99.00	$98.00	Oct 16	$0.14	$0.86	$0.14	16%	6.14	$98.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 0.89, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$109.00	Oct 9	$0.11	$0.11	$0.89	79%	0.12	$108.11
$113.00	$114.00	Oct 14	$0.16	$0.16	$0.84	81%	0.19	$113.16
$111.00	$112.00	Oct 12	$0.10	$0.10	$0.90	86%	0.11	$111.10
$108.00	$109.00	Oct 12	$0.29	$0.29	$0.71	64%	0.41	$108.29
$109.00	$110.00	Oct 12	$0.20	$0.20	$0.80	73%	0.25	$109.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 20	$2.35	$2.35	$2.65	57%	0.89	$102.65
$95.00	$90.00	Nov 13	$1.24	$1.24	$3.76	76%	0.33	$93.76
$99.00	$95.00	Nov 13	$1.35	$1.35	$2.65	69%	0.51	$97.65
$95.00	$90.00	Nov 6	$1.12	$1.12	$3.88	77%	0.29	$93.88
$99.00	$95.00	Nov 6	$1.29	$1.29	$2.71	70%	0.48	$97.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.83, cheapest $0.81)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$106.00	Oct 9	Oct 12	$0.83	61.4%	36.9%
$107.00	Oct 9	Oct 12	$0.84	60.8%	37.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$106.00	Oct 9	Oct 12	$0.81	61.4%	36.9%
$107.00	Oct 9	Oct 12	$0.83	60.8%	37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 1.24% of stock, avg 10.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$107.00	Oct 9	$0.43	$0.89	$1.32	$105.68	$108.32	1.24%
$106.00	Oct 9	$0.94	$0.40	$1.34	$104.66	$107.34	1.26%
$108.00	Oct 9	$0.19	$1.64	$1.83	$106.17	$109.83	1.72%
$105.00	Oct 9	$1.69	$0.16	$1.85	$103.15	$106.85	1.74%
$109.00	Oct 9	$0.08	$2.52	$2.60	$106.40	$111.60	2.44%
$104.00	Oct 9	$2.60	$0.06	$2.66	$101.34	$106.66	2.50%
$106.00	Oct 12	$1.77	$1.21	$2.98	$103.02	$108.98	2.80%
$107.00	Oct 12	$1.27	$1.72	$2.99	$104.01	$109.99	2.81%
$105.00	Oct 12	$2.38	$0.83	$3.21	$101.79	$108.21	3.01%
$108.00	Oct 12	$0.90	$2.34	$3.24	$104.76	$111.24	3.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 204 found (cheapest 0.13% of stock, avg 7.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$109.00	$104.00	Oct 9	$0.08	$0.06	$0.14	$103.86	$109.14
$109.00	$105.00	Oct 9	$0.08	$0.16	$0.24	$104.76	$109.24
$108.00	$104.00	Oct 9	$0.19	$0.06	$0.25	$103.75	$108.25
$108.00	$105.00	Oct 9	$0.19	$0.16	$0.35	$104.65	$108.35
$111.00	$102.00	Oct 12	$0.28	$0.23	$0.51	$101.49	$111.51
$109.00	$106.00	Oct 9	$0.08	$0.40	$0.48	$105.52	$109.48
$111.00	$103.00	Oct 12	$0.28	$0.36	$0.64	$102.36	$111.64
$108.00	$106.00	Oct 9	$0.19	$0.40	$0.59	$105.41	$108.59
$110.00	$102.00	Oct 12	$0.41	$0.23	$0.64	$101.36	$110.64
$107.00	$104.00	Oct 9	$0.43	$0.06	$0.49	$103.51	$107.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 1.33, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
96/97	116/117	Oct 30	$0.57	$0.43	41%	1.33	$96.43	$116.57
89/90	116/117	Oct 30	$0.44	$0.56	53%	0.79	$89.56	$116.44
101/102	113/114	Oct 14	$0.38	$0.62	59%	0.61	$101.62	$113.38
94/95	116/117	Oct 30	$0.52	$0.48	45%	1.08	$94.48	$116.52
102/103	116/117	Oct 16	$0.43	$0.57	53%	0.75	$102.57	$116.43
101/102	114/115	Oct 23	$0.57	$0.43	39%	1.33	$101.43	$114.57
101/102	116/117	Oct 23	$0.52	$0.48	44%	1.08	$101.48	$116.52
97/98	116/117	Oct 30	$0.57	$0.43	39%	1.33	$97.43	$116.57
101/102	116/117	Oct 16	$0.38	$0.62	58%	0.61	$101.62	$116.38
101/102	115/116	Oct 23	$0.54	$0.46	42%	1.17	$101.46	$115.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$107.00	$108.00	$109.00	Oct 9	$0.13	$0.87	32%	6.69
$92.50	$95.00	$97.50	Nov 20	$0.06	$2.44	8%	40.67
$110.00	$115.00	$120.00	Nov 20	$0.36	$4.64	15%	12.89
$105.00	$106.00	$107.00	Oct 9	$0.24	$0.76	43%	3.17
$107.00	$108.00	$109.00	Oct 12	$0.08	$0.92	19%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.50	$100.00	Nov 20	$0.05	$2.45	9%	49.00
$107.00	$108.00	$109.00	Oct 9	$0.13	$0.87	31%	6.69
$110.00	$115.00	$120.00	Nov 20	$0.35	$4.65	15%	13.29
$115.00	$120.00	$125.00	Nov 20	$0.30	$4.70	13%	15.67
$106.00	$107.00	$108.00	Oct 9	$0.26	$0.74	45%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-0.19, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$106.00	1:2	Oct 9	-$0.19	$0.81
$104.00	$105.00	1:2	Oct 9	-$0.78	$0.22
$109.00	$110.00	1:2	Oct 9	$0.00	$1.00
$110.00	$111.00	1:2	Oct 9	$0.00	$1.00
$111.00	$112.00	1:2	Oct 12	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$108.00	$107.00	1:2	Oct 9	-$0.14	$0.86
$95.00	$90.00	1:2	Nov 6	-$0.47	$4.53
$95.00	$90.00	1:2	Nov 13	-$0.72	$4.28
$109.00	$108.00	1:2	Oct 9	-$0.76	$0.24
$104.00	$103.00	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. 128 found (best yield 5.63%, avg 2.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Nov 20	$6.00	0.41	7.9%	5.63%	13.57%	268	11.2K
$110.00	Nov 20	$7.70	0.49	3.2%	7.23%	10.47%	1.1K	31.0K
$120.00	Nov 20	$4.65	0.34	12.6%	4.36%	17.00%	1.4K	32.1K
$125.00	Nov 20	$3.60	0.28	17.3%	3.38%	20.71%	983	28.4K
$112.00	Nov 13	$6.30	0.45	5.1%	5.91%	11.04%	1	37
$113.00	Nov 13	$5.95	0.43	6.1%	5.58%	11.65%	11	83
$110.00	Nov 13	$7.05	0.48	3.2%	6.62%	9.86%	77	358
$111.00	Nov 13	$6.65	0.46	4.2%	6.24%	10.43%	3	62
$115.00	Nov 13	$5.30	0.40	7.9%	4.97%	12.92%	30	561
$114.00	Nov 13	$5.60	0.41	7.0%	5.26%	12.26%	3	124

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 271,166

Total Puts 122,207

Put/Call Ratio 0.45

Net Difference 148,959

Prior's Put/Call Breakdown

Total Calls 304,242

Total Puts 107,559

Put/Call Ratio 0.35

Net Difference 196,683

Prior 7-Day Put/Call Summary

Total Calls 4,230,937

Total Puts 2,331,021

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