INTC - Options Database

INTC

INTEL CORP

$105.71 -1.28%

(10/9 11:00) ◀

Friday, October 9, 2026 (12:00pm)

▶ (10/9 13:00)

◀ 10/9 12:00 ▶

Option Volume

Detail

ℹ

Current (10/09 12:00pm) 560,726

Calls: 387,574 (69%)

Puts: 173,152 (31%)

Prior (10/08) 541,937

Calls: 391,775 (72%)

Puts: 150,162 (28%)

Current vs Prior +3.47%

Calls: -1.07% (Calls)

Puts: +15.31% (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 -40.18%

Calls: -35.88%

Puts: -48.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 12:00pm) $117.39M

Calls: $71.69M (61%)

Puts: $45.69M (39%)

Prior (10/08) $155.21M

Calls: $99.08M (64%)

Puts: $56.13M (36%)

Current vs Prior -24.37%

Calls: -27.64%

Puts: -18.59%

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 -63.25%

Calls: -65.64%

Puts: -58.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 12:00pm) 0.45

Prior (10/08) 0.38

Current vs Prior +16.56%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -21.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 12:00pm) 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 1.53% | 3.19%1.53% | 6.39%6.39% | 19.35%

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

Current vs Prior -53.51% | -29.47%-53.51% | -14.32%-14.32% | -2.74%

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

Current vs 7-Day Avg -59.19% | -38.30%-60.39% | -18.33%-28.88% | -8.47%

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

Current vs 7-Day Eod -53.51% | -29.47%-53.51% | -14.32%-14.32% | -2.74%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.93% | 3.94%

Calls: 7.37% | 2.76%

Puts: 4.48% | 5.13%

Prior 4.48% | 2.91%

Calls: 5.88% | 3.11%

Puts: 3.08% | 2.70%

Current vs Prior +32.37% | +35.40%

Prior 7-Day Avg 3.96% | 3.56%

Calls: 4.34% | 3.69%

Puts: 3.57% | 3.43%

Current vs 7-Day Avg +49.75% | +10.59%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($71.69M). Extreme bullish P/C ratio of 0.45 - heavy call buying (387,574 calls vs 173,152 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
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 504 of results (avg 3.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	9.35	9.40	$9.38	0.5%	673	0.55	6.7K
$110.00	Nov 20	7.30	7.35	$7.32	0.7%	1.3K	0.47	31.0K
$88.00	Oct 30	18.80	18.95	$18.88	0.8%	4	0.89	47
$90.00	Oct 30	17.10	17.25	$17.18	0.9%	6	0.86	259
$115.00	Nov 20	5.65	5.70	$5.68	0.9%	328	0.39	11.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	1.46	1.47	$1.47	0.7%	1.2K	0.12	17.3K
$119.00	Oct 9	13.25	13.35	$13.30	0.8%	100	1.00	219
$90.00	Nov 20	2.43	2.45	$2.44	0.8%	705	0.19	16.7K
$125.00	Nov 20	22.05	22.25	$22.15	0.9%	49	0.73	4.7K
$123.00	Oct 30	18.95	19.15	$19.05	1.0%	--	0.78	191

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.44, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Oct 9	0.11	0.12	$0.12	8.3%	38.7K	0.17	5.0K
$106.00	Oct 9	0.36	0.38	$0.37	5.4%	17.9K	0.41	1.0K
$105.00	Oct 9	0.91	0.98	$0.95	7.4%	6.2K	0.72	2.4K
$112.00	Oct 12	0.10	0.12	$0.11	18.2%	1.4K	0.06	1.2K
$111.00	Oct 12	0.15	0.17	$0.16	12.5%	1.2K	0.09	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 9	0.06	0.07	$0.07	14.3%	4.0K	0.10	6.8K
$105.00	Oct 9	0.22	0.23	$0.23	4.3%	21.6K	0.28	6.1K
$106.00	Oct 9	0.65	0.68	$0.67	4.5%	16.6K	0.59	3.9K
$99.00	Oct 12	0.07	0.08	$0.08	12.5%	71	0.04	46
$100.00	Oct 12	0.11	0.12	$0.12	8.3%	260	0.07	494

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 307 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 12	20.60	20.90	$20.75	1.4%	--	1.00	49
$86.00	Oct 12	19.60	19.90	$19.75	1.5%	--	1.00	12
$87.00	Oct 12	18.60	18.90	$18.75	1.6%	2	1.00	6
$90.00	Oct 12	15.60	15.90	$15.75	1.9%	1	1.00	3
$91.00	Oct 12	14.60	14.90	$14.75	2.0%	2	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	4.15	4.40	$4.28	5.8%	1.6K	1.00	8.6K
$111.00	Oct 9	5.15	5.40	$5.28	4.7%	387	1.00	2.7K
$112.00	Oct 9	6.15	6.40	$6.28	4.0%	368	1.00	3.7K
$113.00	Oct 9	7.15	7.40	$7.28	3.4%	306	1.00	4.2K
$114.00	Oct 9	8.15	8.40	$8.28	3.0%	302	1.00	2.4K

Most actively traded options today. High liquidity = easy entry/exit. 586 active (total vol 415.9K, top 38.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Oct 9	0.11	0.12	$0.12	8.3%	38.7K	0.17	5.0K
$115.00	Oct 23	1.57	1.62	$1.60	3.1%	37.6K	0.24	4.3K
$108.00	Oct 9	0.04	0.05	$0.05	20.0%	27.8K	0.07	2.9K
$125.00	Oct 23	0.48	0.52	$0.50	8.0%	21.4K	0.09	2.8K
$106.00	Oct 9	0.36	0.38	$0.37	5.4%	17.9K	0.41	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	0.22	0.23	$0.23	4.3%	21.6K	0.28	6.1K
$106.00	Oct 9	0.65	0.68	$0.67	4.5%	16.6K	0.59	3.9K
$105.00	Oct 12	1.06	1.10	$1.08	3.7%	6.0K	0.42	987
$107.00	Oct 9	1.38	1.44	$1.41	4.3%	5.0K	0.83	2.2K
$108.00	Oct 9	2.22	2.39	$2.31	7.4%	4.2K	0.93	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. -- 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. 245 found (best R:R 1.43, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$110.00	Nov 20	$2.06	$2.94	$2.06	55%	1.43	$107.06
$110.00	$115.00	Nov 20	$1.64	$3.36	$1.64	47%	2.05	$111.64
$100.00	$105.00	Nov 20	$2.57	$2.43	$2.57	65%	0.95	$102.57
$115.00	$120.00	Nov 20	$1.33	$3.67	$1.33	39%	2.76	$116.33
$120.00	$125.00	Nov 20	$1.00	$4.00	$1.00	32%	4.00	$121.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$112.00	$111.00	Oct 23	$0.65	$0.35	$0.65	68%	0.54	$111.35
$103.00	$102.00	Oct 12	$0.16	$0.84	$0.16	22%	5.25	$102.84
$99.00	$98.00	Oct 14	$0.11	$0.89	$0.11	13%	8.09	$98.89
$102.00	$101.00	Oct 12	$0.11	$0.89	$0.11	15%	8.09	$101.89
$107.00	$106.00	Oct 12	$0.60	$0.40	$0.60	64%	0.67	$106.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 0.96, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$107.00	Oct 9	$0.25	$0.25	$0.75	58%	0.33	$106.25
$108.00	$109.00	Oct 23	$0.43	$0.43	$0.57	56%	0.75	$108.43
$109.00	$110.00	Oct 12	$0.14	$0.14	$0.86	81%	0.16	$109.14
$117.00	$118.00	Oct 23	$0.18	$0.18	$0.82	80%	0.22	$117.18
$107.00	$108.00	Oct 12	$0.29	$0.29	$0.71	64%	0.41	$107.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 20	$2.45	$2.45	$2.55	55%	0.96	$102.55
$99.00	$95.00	Nov 13	$1.45	$1.45	$2.55	67%	0.57	$97.55
$95.00	$90.00	Nov 13	$1.28	$1.28	$3.72	75%	0.34	$93.72
$95.00	$90.00	Nov 6	$1.19	$1.19	$3.81	76%	0.31	$93.81
$99.00	$95.00	Nov 6	$1.35	$1.35	$2.65	68%	0.51	$97.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.90, cheapest $0.89)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$106.00	Oct 9	Oct 12	$0.90	53.4%	36.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$106.00	Oct 9	Oct 12	$0.89	53.4%	36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 0.98% of stock, avg 9.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$106.00	Oct 9	$0.37	$0.67	$1.04	$104.96	$107.04	0.98%
$105.00	Oct 9	$0.95	$0.23	$1.18	$103.82	$106.18	1.12%
$107.00	Oct 9	$0.12	$1.41	$1.53	$105.47	$108.53	1.45%
$104.00	Oct 9	$1.76	$0.07	$1.83	$102.17	$105.83	1.73%
$108.00	Oct 9	$0.05	$2.31	$2.36	$105.64	$110.36	2.23%
$103.00	Oct 9	$2.76	$0.03	$2.79	$100.21	$105.79	2.64%
$106.00	Oct 12	$1.27	$1.56	$2.83	$103.17	$108.83	2.68%
$105.00	Oct 12	$1.81	$1.08	$2.89	$102.11	$107.89	2.73%
$107.00	Oct 12	$0.88	$2.16	$3.04	$103.96	$110.04	2.88%
$104.00	Oct 12	$2.44	$0.71	$3.15	$100.85	$107.15	2.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 201 found (cheapest 0.11% of stock, avg 7.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$108.00	$104.00	Oct 9	$0.05	$0.07	$0.12	$103.88	$108.12
$107.00	$104.00	Oct 9	$0.12	$0.07	$0.19	$103.81	$107.19
$108.00	$105.00	Oct 9	$0.05	$0.23	$0.28	$104.72	$108.28
$107.00	$105.00	Oct 9	$0.12	$0.23	$0.35	$104.65	$107.35
$110.00	$101.00	Oct 12	$0.25	$0.18	$0.43	$100.57	$110.43
$110.00	$102.00	Oct 12	$0.25	$0.29	$0.54	$101.46	$110.54
$109.00	$101.00	Oct 12	$0.39	$0.18	$0.57	$100.43	$109.57
$106.00	$104.00	Oct 9	$0.37	$0.07	$0.44	$103.56	$106.44
$106.00	$105.00	Oct 9	$0.37	$0.23	$0.60	$104.40	$106.60
$109.00	$102.00	Oct 12	$0.39	$0.29	$0.68	$101.32	$109.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 2.13, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
101/102	112/113	Oct 23	$0.68	$0.32	34%	2.13	$101.32	$112.68
100/101	112/113	Oct 23	$0.64	$0.36	37%	1.78	$100.36	$112.64
101/102	114/115	Oct 23	$0.62	$0.38	39%	1.63	$101.38	$114.62
100/101	114/115	Oct 23	$0.58	$0.42	42%	1.38	$100.42	$114.58
101/102	115/116	Oct 23	$0.58	$0.42	41%	1.38	$101.42	$115.58
100/101	115/116	Oct 23	$0.54	$0.46	45%	1.17	$100.46	$115.54
99/100	112/113	Oct 23	$0.57	$0.43	41%	1.33	$99.43	$112.57
99/100	114/115	Oct 23	$0.51	$0.49	46%	1.04	$99.49	$114.51
98/99	112/113	Oct 23	$0.53	$0.47	44%	1.13	$98.47	$112.53
96/97	112/113	Oct 23	$0.47	$0.53	49%	0.89	$96.53	$112.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 15.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.31	$4.69	15%	15.13
$104.00	$105.00	$106.00	Oct 9	$0.23	$0.77	48%	3.35
$105.00	$106.00	$107.00	Oct 9	$0.33	$0.67	55%	2.03
$104.00	$105.00	$106.00	Oct 12	$0.09	$0.91	22%	10.11
$103.00	$104.00	$105.00	Oct 12	$0.08	$0.92	20%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.33	$4.67	15%	14.15
$105.00	$106.00	$107.00	Oct 9	$0.30	$0.70	55%	2.33
$100.00	$105.00	$110.00	Nov 20	$0.43	$4.57	18%	10.63
$106.00	$107.00	$108.00	Oct 9	$0.16	$0.84	34%	5.25
$95.00	$97.50	$100.00	Nov 20	$0.08	$2.42	9%	30.25

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 $-0.14, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$104.00	$105.00	1:2	Oct 9	-$0.14	$0.86
$103.00	$104.00	1:2	Oct 9	-$0.76	$0.24
$109.00	$110.00	1:2	Oct 12	-$0.11	$0.89
$110.00	$111.00	1:2	Oct 12	-$0.07	$0.93
$108.00	$109.00	1:2	Oct 12	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$108.00	$107.00	1:2	Oct 9	-$0.51	$0.49
$95.00	$90.00	1:2	Nov 6	-$0.45	$4.55
$90.00	$85.00	1:2	Nov 6	-$0.16	$4.84
$90.00	$85.00	1:2	Nov 13	-$0.30	$4.70
$95.00	$90.00	1:2	Nov 13	-$0.74	$4.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 6.91%, avg 2.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Nov 20	$7.30	0.47	4.1%	6.91%	10.96%	1.3K	31.0K
$115.00	Nov 20	$5.65	0.39	8.8%	5.34%	14.13%	328	11.2K
$120.00	Nov 20	$4.30	0.32	13.5%	4.07%	17.59%	1.6K	32.1K
$112.00	Nov 13	$5.80	0.43	6.0%	5.49%	11.44%	2	37
$113.00	Nov 13	$5.50	0.41	6.9%	5.20%	12.10%	14	83
$109.00	Nov 13	$6.90	0.48	3.1%	6.53%	9.64%	4	25
$110.00	Nov 13	$6.50	0.46	4.1%	6.15%	10.21%	85	358
$111.00	Nov 13	$6.15	0.44	5.0%	5.82%	10.82%	3	62
$115.00	Nov 13	$4.95	0.38	8.8%	4.68%	13.47%	33	561
$108.00	Nov 13	$7.30	0.50	2.2%	6.91%	9.07%	5	50

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 387,574

Total Puts 173,152

Put/Call Ratio 0.45

Net Difference 214,422

Prior's Put/Call Breakdown

Total Calls 391,775

Total Puts 150,162

Put/Call Ratio 0.38

Net Difference 241,613

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