INTC - Options Database

INTC

INTEL CORP

$105.31 -1.65%

(10/9 12:00) ◀

Friday, October 9, 2026 (1:00pm)

▶ (10/9 14:00)

◀ 10/9 13:00 ▶

Option Volume

Detail

ℹ

Current (10/09 1:00pm) 657,751

Calls: 446,739 (68%)

Puts: 211,012 (32%)

Prior (10/08) 715,873

Calls: 505,221 (71%)

Puts: 210,652 (29%)

Current vs Prior -8.12%

Calls: -11.58% (Calls)

Puts: +0.17% (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 -29.83%

Calls: -26.09%

Puts: -36.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 1:00pm) $142.79M

Calls: $84.92M (59%)

Puts: $57.87M (41%)

Prior (10/08) $225.81M

Calls: $128.13M (57%)

Puts: $97.68M (43%)

Current vs Prior -36.77%

Calls: -33.72%

Puts: -40.76%

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 -55.30%

Calls: -59.31%

Puts: -47.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 1:00pm) 0.47

Prior (10/08) 0.42

Current vs Prior +13.28%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -16.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 1:00pm) 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 1.39% | 3.19%1.39% | 6.42%6.42% | 19.51%

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

Current vs Prior -57.95% | -29.41%-57.94% | -13.87%-13.87% | -1.95%

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

Current vs 7-Day Avg -63.08% | -38.25%-64.17% | -17.90%-28.51% | -7.72%

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

Current vs 7-Day Eod -57.95% | -29.41%-57.94% | -13.87%-13.87% | -1.95%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.50% | 3.06%

Calls: 6.67% | 4.43%

Puts: 2.33% | 1.69%

Prior 4.48% | 2.91%

Calls: 5.88% | 3.11%

Puts: 3.08% | 2.70%

Current vs Prior +0.45% | +5.15%

Prior 7-Day Avg 3.96% | 3.56%

Calls: 4.34% | 3.69%

Puts: 3.57% | 3.43%

Current vs 7-Day Avg +13.64% | -14.11%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (446,739 calls vs 211,012 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
13:00	BULLISH	BULLISH	BULLISH
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 512 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 6	2.23	2.25	$2.24	0.9%	98	0.21	1.9K
$85.00	Nov 20	22.15	22.35	$22.25	0.9%	23	0.88	7.0K
$85.00	Nov 13	21.80	22.00	$21.90	0.9%	1	0.89	23
$85.00	Nov 6	21.45	21.65	$21.55	0.9%	2	0.91	20
$85.00	Oct 30	21.10	21.30	$21.20	0.9%	8	0.92	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	8.35	8.40	$8.38	0.6%	1.5K	0.45	9.0K
$110.00	Nov 20	11.30	11.40	$11.35	0.9%	907	0.54	9.6K
$125.00	Nov 13	21.85	22.05	$21.95	0.9%	--	0.76	64
$125.00	Nov 6	21.45	21.65	$21.55	0.9%	5	0.78	37
$124.00	Nov 6	20.60	20.80	$20.70	1.0%	1	0.77	62

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 87 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Oct 9	0.05	0.06	$0.06	16.7%	42.8K	0.09	5.0K
$106.00	Oct 9	0.17	0.18	$0.18	5.6%	26.2K	0.27	1.0K
$105.00	Oct 9	0.58	0.62	$0.60	6.7%	8.6K	0.62	2.4K
$111.00	Oct 12	0.13	0.15	$0.14	14.3%	1.3K	0.08	1.1K
$112.00	Oct 12	0.09	0.10	$0.10	10.0%	1.5K	0.06	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 9	0.06	0.07	$0.07	14.3%	5.4K	0.12	6.8K
$105.00	Oct 9	0.28	0.29	$0.29	3.4%	29.1K	0.38	6.1K
$106.00	Oct 9	0.85	0.87	$0.86	2.3%	19.9K	0.73	3.9K
$100.00	Oct 12	0.11	0.13	$0.12	16.7%	933	0.07	494
$98.00	Oct 12	0.05	0.06	$0.06	16.7%	66	0.03	501

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 309 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 12	20.25	20.55	$20.40	1.5%	6	1.00	49
$86.00	Oct 12	19.25	19.55	$19.40	1.5%	--	1.00	12
$87.00	Oct 12	18.25	18.55	$18.40	1.6%	2	1.00	6
$90.00	Oct 12	15.25	15.55	$15.40	1.9%	1	1.00	3
$91.00	Oct 12	14.25	14.55	$14.40	2.1%	2	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Oct 9	3.50	3.75	$3.63	6.9%	2.4K	1.00	5.3K
$110.00	Oct 9	4.65	4.75	$4.70	2.1%	1.8K	1.00	8.6K
$111.00	Oct 9	5.50	5.75	$5.63	4.4%	431	1.00	2.7K
$112.00	Oct 9	6.50	6.75	$6.63	3.8%	426	1.00	3.7K
$113.00	Oct 9	7.60	7.75	$7.68	2.0%	329	1.00	4.2K

Most actively traded options today. High liquidity = easy entry/exit. 600 active (total vol 491.6K, top 42.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Oct 9	0.05	0.06	$0.06	16.7%	42.8K	0.09	5.0K
$115.00	Oct 23	1.48	1.55	$1.52	4.6%	37.9K	0.23	4.3K
$108.00	Oct 9	0.02	0.03	$0.03	33.3%	30.3K	0.04	2.9K
$106.00	Oct 9	0.17	0.18	$0.18	5.6%	26.2K	0.27	1.0K
$125.00	Oct 23	0.45	0.47	$0.46	4.3%	21.6K	0.08	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	0.28	0.29	$0.29	3.4%	29.1K	0.38	6.1K
$106.00	Oct 9	0.85	0.87	$0.86	2.3%	19.9K	0.73	3.9K
$105.00	Oct 12	1.23	1.26	$1.25	2.4%	7.5K	0.46	987
$104.00	Oct 9	0.06	0.07	$0.07	14.3%	5.4K	0.12	6.8K
$107.00	Oct 9	1.64	1.75	$1.69	6.5%	5.1K	0.90	2.2K

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. 248 found (best R:R 1.00, avg 2.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 20	$2.50	$2.50	$2.50	64%	1.00	$102.50
$110.00	$115.00	Nov 20	$1.60	$3.40	$1.60	46%	2.12	$111.60
$105.00	$110.00	Nov 20	$2.05	$2.95	$2.05	55%	1.44	$107.05
$115.00	$120.00	Nov 20	$1.30	$3.70	$1.30	39%	2.85	$116.30
$120.00	$125.00	Nov 20	$0.97	$4.03	$0.97	32%	4.15	$120.97

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$98.00	Oct 14	$0.10	$0.90	$0.10	14%	9.00	$98.90
$106.00	$105.00	Oct 9	$0.57	$0.43	$0.57	73%	0.75	$105.43
$103.00	$102.00	Oct 23	$0.36	$0.64	$0.36	39%	1.78	$102.64
$107.00	$106.00	Oct 12	$0.63	$0.37	$0.63	68%	0.59	$106.37
$94.00	$93.00	Oct 23	$0.11	$0.89	$0.11	12%	8.09	$93.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 1.00, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$107.00	Oct 9	$0.12	$0.12	$0.88	73%	0.14	$106.12
$106.00	$107.00	Oct 12	$0.36	$0.36	$0.64	57%	0.56	$106.36
$109.00	$110.00	Nov 6	$0.45	$0.45	$0.55	54%	0.82	$109.45
$108.00	$109.00	Oct 12	$0.17	$0.17	$0.83	76%	0.20	$108.17
$107.00	$108.00	Oct 12	$0.25	$0.25	$0.75	68%	0.33	$107.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 20	$2.50	$2.50	$2.50	55%	1.00	$102.50
$95.00	$90.00	Nov 13	$1.36	$1.36	$3.64	74%	0.37	$93.64
$99.00	$95.00	Nov 6	$1.41	$1.41	$2.59	67%	0.54	$97.59
$95.00	$90.00	Nov 6	$1.21	$1.21	$3.79	75%	0.32	$93.79
$99.00	$95.00	Nov 13	$1.45	$1.45	$2.55	67%	0.57	$97.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.97, cheapest $0.96)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Oct 9	Oct 12	$0.98	53.3%	35.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Oct 9	Oct 12	$0.96	53.3%	35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 0.85% of stock, avg 9.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Oct 9	$0.60	$0.29	$0.89	$104.11	$105.89	0.85%
$106.00	Oct 9	$0.18	$0.86	$1.04	$104.96	$107.04	0.99%
$104.00	Oct 9	$1.41	$0.07	$1.48	$102.52	$105.48	1.41%
$107.00	Oct 9	$0.06	$1.69	$1.75	$105.25	$108.75	1.66%
$103.00	Oct 9	$2.36	$0.02	$2.38	$100.62	$105.38	2.26%
$108.00	Oct 9	$0.03	$2.63	$2.66	$105.34	$110.66	2.53%
$105.00	Oct 12	$1.58	$1.25	$2.83	$102.17	$107.83	2.69%
$106.00	Oct 12	$1.10	$1.78	$2.88	$103.12	$108.88	2.73%
$104.00	Oct 12	$2.18	$0.84	$3.02	$100.98	$107.02	2.87%
$107.00	Oct 12	$0.74	$2.41	$3.15	$103.85	$110.15	2.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 199 found (cheapest 0.12% of stock, avg 7.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$107.00	$104.00	Oct 9	$0.06	$0.07	$0.13	$103.87	$107.13
$106.00	$104.00	Oct 9	$0.18	$0.07	$0.25	$103.75	$106.25
$110.00	$101.00	Oct 12	$0.21	$0.21	$0.42	$100.58	$110.42
$107.00	$105.00	Oct 9	$0.06	$0.29	$0.35	$104.65	$107.35
$106.00	$105.00	Oct 9	$0.18	$0.29	$0.47	$104.53	$106.47
$109.00	$101.00	Oct 12	$0.32	$0.21	$0.53	$100.47	$109.53
$110.00	$102.00	Oct 12	$0.21	$0.34	$0.55	$101.45	$110.55
$109.00	$102.00	Oct 12	$0.32	$0.34	$0.66	$101.34	$109.66
$108.00	$101.00	Oct 12	$0.49	$0.21	$0.70	$100.30	$108.70
$110.00	$103.00	Oct 12	$0.21	$0.54	$0.75	$102.25	$110.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 1.33, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
95/96	115/116	Oct 30	$0.57	$0.43	42%	1.33	$95.43	$115.57
99/100	111/112	Oct 23	$0.60	$0.40	38%	1.50	$99.40	$111.60
99/100	114/115	Oct 23	$0.52	$0.48	46%	1.08	$99.48	$114.52
99/100	112/113	Oct 23	$0.56	$0.44	40%	1.27	$99.44	$112.56
98/99	111/112	Oct 23	$0.55	$0.45	41%	1.22	$98.45	$111.55
98/99	114/115	Oct 23	$0.47	$0.53	49%	0.89	$98.53	$114.47
93/94	115/116	Oct 30	$0.50	$0.50	46%	1.00	$93.50	$115.50
101/102	113/114	Oct 16	$0.47	$0.53	49%	0.89	$101.53	$113.47
99/100	113/114	Oct 16	$0.38	$0.62	58%	0.61	$99.62	$113.38
101/102	114/115	Oct 16	$0.44	$0.56	52%	0.79	$101.56	$114.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.30	$4.70	15%	15.67
$103.00	$104.00	$105.00	Oct 9	$0.14	$0.86	35%	6.14
$105.00	$106.00	$107.00	Oct 9	$0.30	$0.70	53%	2.33
$104.00	$105.00	$106.00	Oct 9	$0.39	$0.61	61%	1.56
$106.00	$107.00	$108.00	Oct 9	$0.09	$0.91	23%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$106.00	$107.00	Oct 9	$0.26	$0.74	52%	2.85
$104.00	$105.00	$106.00	Oct 9	$0.35	$0.65	61%	1.86
$105.00	$110.00	$115.00	Nov 20	$0.38	$4.62	16%	12.16
$110.00	$115.00	$120.00	Nov 20	$0.35	$4.65	14%	13.29
$103.00	$104.00	$105.00	Oct 9	$0.17	$0.83	35%	4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 125 found (best net $-0.46, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$103.00	$104.00	1:2	Oct 9	-$0.46	$0.54
$107.00	$108.00	1:2	Oct 9	$0.00	$1.00
$108.00	$109.00	1:2	Oct 12	-$0.15	$0.85
$109.00	$110.00	1:2	Oct 12	-$0.10	$0.90
$107.00	$108.00	1:2	Oct 12	-$0.24	$0.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Nov 6	-$0.47	$4.53
$90.00	$85.00	1:2	Nov 6	-$0.14	$4.86
$90.00	$85.00	1:2	Nov 13	-$0.30	$4.70
$95.00	$90.00	1:2	Nov 13	-$0.68	$4.32
$108.00	$107.00	1:2	Oct 9	-$0.75	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 5.22%, avg 2.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Nov 20	$5.50	0.39	9.2%	5.22%	14.42%	2.5K	11.2K
$110.00	Nov 20	$7.10	0.46	4.5%	6.74%	11.20%	1.6K	31.0K
$120.00	Nov 20	$4.20	0.32	13.9%	3.99%	17.94%	1.9K	32.1K
$110.00	Nov 13	$6.40	0.46	4.5%	6.08%	10.53%	114	358
$111.00	Nov 13	$6.00	0.44	5.4%	5.70%	11.10%	3	62
$112.00	Nov 13	$5.70	0.42	6.3%	5.41%	11.77%	19	37
$109.00	Nov 13	$6.75	0.47	3.5%	6.41%	9.91%	16	25
$113.00	Nov 13	$5.40	0.40	7.3%	5.13%	12.43%	14	83
$114.00	Nov 13	$5.05	0.39	8.2%	4.80%	13.05%	5	124
$107.00	Nov 13	$7.55	0.51	1.6%	7.17%	8.77%	19	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 446,739

Total Puts 211,012

Put/Call Ratio 0.47

Net Difference 235,727

Prior's Put/Call Breakdown

Total Calls 505,221

Total Puts 210,652

Put/Call Ratio 0.42

Net Difference 294,569

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