INTC - Options Database

INTC

INTEL CORP

$105.80 -1.20%

(10/9 13:00) ◀

Friday, October 9, 2026 (2:00pm)

▶ (10/9 15:00)

◀ 10/9 14:00 ▶

Option Volume

Detail

ℹ

Current (10/09 2:00pm) 792,481

Calls: 554,788 (70%)

Puts: 237,693 (30%)

Prior (10/08) 985,038

Calls: 659,394 (67%)

Puts: 325,644 (33%)

Current vs Prior -19.55%

Calls: -15.86% (Calls)

Puts: -27.01% (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 -15.46%

Calls: -8.21%

Puts: -28.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 2:00pm) $347.52M

Calls: $284.61M (82%)

Puts: $62.91M (18%)

Prior (10/08) $365.19M

Calls: $209.11M (57%)

Puts: $156.08M (43%)

Current vs Prior -4.84%

Calls: +36.11%

Puts: -59.69%

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 +8.80%

Calls: +36.38%

Puts: -43.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 2:00pm) 0.43

Prior (10/08) 0.49

Current vs Prior -13.25%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -24.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 2:00pm) 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 1.29% | 3.16%1.29% | 6.40%6.40% | 19.42%

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

Current vs Prior -61.01% | -30.16%-61.01% | -14.14%-14.14% | -2.40%

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

Current vs 7-Day Avg -65.77% | -38.90%-66.78% | -18.16%-28.73% | -8.14%

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

Current vs 7-Day Eod -61.01% | -30.16%-61.01% | -14.14%-14.14% | -2.40%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.29% | 3.77%

Calls: 2.22% | 4.86%

Puts: 4.35% | 2.68%

Prior 4.48% | 2.91%

Calls: 5.88% | 3.11%

Puts: 3.08% | 2.70%

Current vs Prior -26.56% | +29.55%

Prior 7-Day Avg 3.96% | 3.56%

Calls: 4.34% | 3.69%

Puts: 3.57% | 3.43%

Current vs 7-Day Avg -16.92% | +5.81%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($284.61M) vs puts ($62.91M). Extreme bullish P/C ratio of 0.43 - heavy call buying (554,788 calls vs 237,693 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
14:00	BULLISH	BULLISH	BULLISH
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 524 of results (avg 3.1%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	22.60	22.75	$22.68	0.7%	24	0.87	7.0K
$85.00	Nov 6	21.90	22.05	$21.98	0.7%	2	0.89	20
$85.00	Oct 30	21.55	21.70	$21.63	0.7%	8	0.91	35
$86.00	Oct 30	20.65	20.80	$20.73	0.7%	4	0.90	29
$87.50	Nov 20	20.55	20.70	$20.63	0.7%	18	0.84	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	11.05	11.15	$11.10	0.9%	1.1K	0.53	9.6K
$125.00	Nov 20	22.05	22.25	$22.15	0.9%	58	0.74	4.7K
$126.00	Nov 6	22.00	22.20	$22.10	0.9%	--	0.79	15
$124.00	Nov 13	20.75	20.95	$20.85	1.0%	--	0.75	12
$125.00	Oct 30	20.65	20.85	$20.75	1.0%	110	0.81	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Oct 9	0.05	0.06	$0.06	16.7%	47.7K	0.11	5.0K
$106.00	Oct 9	0.25	0.27	$0.26	7.7%	34.6K	0.41	1.0K
$105.00	Oct 9	0.89	0.91	$0.90	2.2%	11.2K	0.80	2.4K
$112.00	Oct 12	0.09	0.10	$0.10	10.0%	1.6K	0.06	1.2K
$113.00	Oct 12	0.06	0.07	$0.07	14.3%	773	0.04	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	0.10	0.11	$0.11	9.1%	32.6K	0.20	6.1K
$106.00	Oct 9	0.45	0.47	$0.46	4.3%	22.5K	0.59	3.9K
$99.00	Oct 12	0.07	0.08	$0.08	12.5%	126	0.04	46
$100.00	Oct 12	0.11	0.12	$0.12	8.3%	1.8K	0.07	494
$101.00	Oct 12	0.18	0.21	$0.20	15.0%	140	0.10	301

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 311 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	20.60	20.85	$20.73	1.2%	21	1.00	113
$86.00	Oct 9	19.60	19.85	$19.73	1.3%	2	1.00	41
$87.00	Oct 9	18.60	18.85	$18.73	1.3%	1	1.00	40
$88.00	Oct 9	17.60	17.85	$17.73	1.4%	4	1.00	222
$89.00	Oct 9	16.60	16.85	$16.73	1.5%	9	1.00	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	14.15	14.40	$14.28	1.8%	6	1.00	108
$121.00	Oct 9	15.15	15.40	$15.28	1.6%	10	1.00	5
$122.00	Oct 9	16.15	16.40	$16.27	1.5%	11	1.00	2
$123.00	Oct 9	17.15	17.40	$17.27	1.4%	22	1.00	20
$124.00	Oct 9	18.15	18.40	$18.27	1.4%	5	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 605 active (total vol 547.5K, top 47.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Oct 9	0.05	0.06	$0.06	16.7%	47.7K	0.11	5.0K
$115.00	Oct 23	1.56	1.60	$1.58	2.5%	38.1K	0.24	4.3K
$106.00	Oct 9	0.25	0.27	$0.26	7.7%	34.6K	0.41	1.0K
$108.00	Oct 9	0.02	0.03	$0.03	33.3%	30.8K	0.05	2.9K
$125.00	Oct 23	0.46	0.48	$0.47	4.3%	21.7K	0.09	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	0.10	0.11	$0.11	9.1%	32.6K	0.20	6.1K
$106.00	Oct 9	0.45	0.47	$0.46	4.3%	22.5K	0.59	3.9K
$105.00	Oct 12	1.02	1.06	$1.04	3.8%	9.2K	0.41	987
$104.00	Oct 9	0.02	0.03	$0.03	33.3%	5.9K	0.05	6.8K
$108.00	Oct 9	2.20	2.31	$2.26	4.9%	5.6K	0.95	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. 253 found (best R:R 2.03, avg 2.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$115.00	Nov 20	$1.65	$3.35	$1.65	47%	2.03	$111.65
$100.00	$105.00	Nov 20	$2.57	$2.43	$2.57	65%	0.95	$102.57
$105.00	$110.00	Nov 20	$2.10	$2.90	$2.10	55%	1.38	$107.10
$115.00	$120.00	Nov 20	$1.30	$3.70	$1.30	39%	2.85	$116.30
$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
$109.00	$108.00	Oct 14	$0.64	$0.36	$0.64	68%	0.56	$108.36
$106.00	$105.00	Oct 12	$0.45	$0.55	$0.45	52%	1.22	$105.55
$107.00	$106.00	Oct 12	$0.58	$0.42	$0.58	63%	0.72	$106.42
$100.00	$99.00	Oct 14	$0.14	$0.86	$0.14	17%	6.14	$99.86
$103.00	$102.00	Oct 12	$0.16	$0.84	$0.16	21%	5.25	$102.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 0.94, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$107.00	Oct 9	$0.20	$0.20	$0.80	59%	0.25	$106.20
$107.00	$108.00	Oct 12	$0.31	$0.31	$0.69	63%	0.45	$107.31
$110.00	$111.00	Oct 14	$0.23	$0.23	$0.77	73%	0.30	$110.23
$112.00	$113.00	Oct 14	$0.15	$0.15	$0.85	82%	0.18	$112.15
$115.00	$116.00	Oct 16	$0.13	$0.13	$0.87	85%	0.15	$115.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 20	$2.42	$2.42	$2.58	56%	0.94	$102.58
$95.00	$90.00	Nov 13	$1.34	$1.34	$3.66	75%	0.37	$93.66
$95.00	$90.00	Nov 6	$1.22	$1.22	$3.78	76%	0.32	$93.78
$99.00	$95.00	Nov 13	$1.43	$1.43	$2.57	67%	0.56	$97.57
$99.00	$95.00	Nov 6	$1.37	$1.37	$2.63	68%	0.52	$97.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.03, cheapest $1.03)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$106.00	Oct 9	Oct 12	$1.03	52.4%	36.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$106.00	Oct 9	Oct 12	$1.03	52.4%	36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 0.68% of stock, avg 9.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$106.00	Oct 9	$0.26	$0.46	$0.72	$105.28	$106.72	0.68%
$105.00	Oct 9	$0.90	$0.11	$1.01	$103.99	$106.01	0.95%
$107.00	Oct 9	$0.06	$1.27	$1.33	$105.67	$108.33	1.26%
$104.00	Oct 9	$1.75	$0.03	$1.78	$102.22	$105.78	1.68%
$108.00	Oct 9	$0.03	$2.26	$2.29	$105.71	$110.29	2.16%
$106.00	Oct 12	$1.29	$1.49	$2.78	$103.22	$108.78	2.63%
$103.00	Oct 9	$2.80	$0.02	$2.82	$100.18	$105.82	2.67%
$105.00	Oct 12	$1.85	$1.04	$2.89	$102.11	$107.89	2.73%
$107.00	Oct 12	$0.88	$2.07	$2.95	$104.05	$109.95	2.79%
$104.00	Oct 12	$2.50	$0.70	$3.20	$100.80	$107.20	3.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 199 found (cheapest 0.09% of stock, avg 7.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$107.00	$104.00	Oct 9	$0.06	$0.03	$0.09	$103.91	$107.09
$107.00	$105.00	Oct 9	$0.06	$0.11	$0.17	$104.83	$107.17
$106.00	$104.00	Oct 9	$0.26	$0.03	$0.29	$103.71	$106.29
$110.00	$101.00	Oct 12	$0.24	$0.20	$0.44	$100.56	$110.44
$106.00	$105.00	Oct 9	$0.26	$0.11	$0.37	$104.63	$106.37
$110.00	$102.00	Oct 12	$0.24	$0.29	$0.53	$101.47	$110.53
$109.00	$101.00	Oct 12	$0.37	$0.20	$0.57	$100.43	$109.57
$109.00	$102.00	Oct 12	$0.37	$0.29	$0.66	$101.34	$109.66
$110.00	$103.00	Oct 12	$0.24	$0.45	$0.69	$102.31	$110.69
$109.00	$103.00	Oct 12	$0.37	$0.45	$0.82	$102.18	$109.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 1.27, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/101	115/116	Oct 23	$0.56	$0.44	45%	1.27	$100.44	$115.56
100/101	111/112	Oct 23	$0.65	$0.35	34%	1.86	$100.35	$111.65
100/101	113/114	Oct 23	$0.59	$0.41	40%	1.44	$100.41	$113.59
102/103	115/116	Oct 16	$0.48	$0.52	50%	0.92	$102.52	$115.48
98/99	115/116	Oct 23	$0.46	$0.54	52%	0.85	$98.54	$115.46
101/102	115/116	Oct 16	$0.42	$0.58	55%	0.72	$101.58	$115.42
100/101	114/115	Oct 23	$0.54	$0.46	43%	1.17	$100.46	$114.54
96/97	115/116	Oct 16	$0.24	$0.76	73%	0.32	$96.76	$115.24
102/103	113/114	Oct 16	$0.52	$0.48	45%	1.08	$102.48	$113.52
97/98	115/116	Oct 23	$0.42	$0.58	54%	0.72	$97.58	$115.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 3.76, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$104.00	$105.00	$106.00	Oct 9	$0.21	$0.79	53%	3.76
$105.00	$106.00	$107.00	Oct 9	$0.44	$0.56	69%	1.27
$110.00	$115.00	$120.00	Nov 20	$0.35	$4.65	15%	13.29
$106.00	$107.00	$108.00	Oct 9	$0.17	$0.83	36%	4.88
$115.00	$120.00	$125.00	Nov 20	$0.30	$4.70	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$104.00	$105.00	$106.00	Oct 9	$0.27	$0.73	54%	2.70
$110.00	$115.00	$120.00	Nov 20	$0.35	$4.65	15%	13.29
$105.00	$106.00	$107.00	Oct 9	$0.46	$0.54	69%	1.17
$115.00	$120.00	$125.00	Nov 20	$0.30	$4.70	13%	15.67
$106.00	$107.00	$108.00	Oct 9	$0.18	$0.82	36%	4.56

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 $-0.05, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$104.00	$105.00	1:2	Oct 9	-$0.05	$0.95
$103.00	$104.00	1:2	Oct 9	-$0.70	$0.30
$107.00	$108.00	1:2	Oct 9	$0.00	$1.00
$107.00	$108.00	1:2	Oct 12	-$0.26	$0.74
$108.00	$109.00	1:2	Oct 12	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$108.00	$107.00	1:2	Oct 9	-$0.28	$0.72
$95.00	$90.00	1:2	Nov 6	-$0.44	$4.56
$90.00	$85.00	1:2	Nov 6	-$0.18	$4.82
$95.00	$90.00	1:2	Nov 13	-$0.67	$4.33
$90.00	$85.00	1:2	Nov 13	-$0.33	$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 6.90%, avg 2.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Nov 20	$7.30	0.47	4.0%	6.90%	10.87%	1.6K	31.0K
$115.00	Nov 20	$5.65	0.39	8.7%	5.34%	14.04%	2.6K	11.2K
$120.00	Nov 20	$4.35	0.32	13.4%	4.11%	17.53%	2.6K	32.1K
$112.00	Nov 13	$5.85	0.43	5.9%	5.53%	11.39%	19	37
$113.00	Nov 13	$5.55	0.41	6.8%	5.25%	12.05%	14	83
$109.00	Nov 13	$6.95	0.48	3.0%	6.57%	9.59%	16	25
$110.00	Nov 13	$6.55	0.46	4.0%	6.19%	10.16%	125	358
$111.00	Nov 13	$6.20	0.44	4.9%	5.86%	10.78%	9	62
$108.00	Nov 13	$7.35	0.50	2.1%	6.95%	9.03%	15	50
$114.00	Nov 13	$5.25	0.39	7.8%	4.96%	12.71%	9	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 554,788

Total Puts 237,693

Put/Call Ratio 0.43

Net Difference 317,095

Prior's Put/Call Breakdown

Total Calls 659,394

Total Puts 325,644

Put/Call Ratio 0.49

Net Difference 333,750

Prior 7-Day Put/Call Summary

Total Calls 4,230,937

Total Puts 2,331,021

Average Put/Call Ratio 0.57

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