INTC - Options Database

INTC

INTEL CORP

$105.21 -1.75%

(10/9 14:00) ◀

Friday, October 9, 2026 (3:00pm)

▶ (10/9 15:13)

◀ 10/9 15:00 ▶

Option Volume

Detail

ℹ

Current (10/09 3:00pm) 882,488

Calls: 614,313 (70%)

Puts: 268,175 (30%)

Prior (10/08) 1,151,805

Calls: 774,874 (67%)

Puts: 376,931 (33%)

Current vs Prior -23.38%

Calls: -20.72% (Calls)

Puts: -28.85% (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 -5.86%

Calls: +1.64%

Puts: -19.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 3:00pm) $380.68M

Calls: $302.88M (80%)

Puts: $77.80M (20%)

Prior (10/08) $425.60M

Calls: $245.92M (58%)

Puts: $179.68M (42%)

Current vs Prior -10.55%

Calls: +23.16%

Puts: -56.70%

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 +19.18%

Calls: +45.14%

Puts: -29.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 3:00pm) 0.44

Prior (10/08) 0.49

Current vs Prior -10.26%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -23.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 3:00pm) 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 1.23% | 3.25%1.23% | 6.44%6.44% | 19.47%

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

Current vs Prior -62.81% | -28.08%-62.81% | -13.53%-13.53% | -2.19%

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

Current vs 7-Day Avg -67.35% | -37.09%-68.31% | -17.58%-28.23% | -7.94%

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

Current vs 7-Day Eod -62.81% | -28.08%-62.81% | -13.53%-13.53% | -2.19%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.11% | 1.77%

Calls: 4.76% | 1.94%

Puts: 3.45% | 1.60%

Prior 4.48% | 2.91%

Calls: 5.88% | 3.11%

Puts: 3.08% | 2.70%

Current vs Prior -8.26% | -39.18%

Prior 7-Day Avg 3.96% | 3.56%

Calls: 4.34% | 3.69%

Puts: 3.57% | 3.43%

Current vs 7-Day Avg +3.79% | -50.32%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($302.88M) vs puts ($77.80M). Extreme bullish P/C ratio of 0.44 - heavy call buying (614,313 calls vs 268,175 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
15:00	BULLISH	BULLISH	BULLISH
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 518 of results (avg 3.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	11.55	11.65	$11.60	0.9%	254	0.64	16.4K
$85.00	Nov 20	22.05	22.25	$22.15	0.9%	46	0.87	7.0K
$95.00	Nov 13	14.00	14.15	$14.08	1.1%	10	0.74	63
$106.00	Oct 16	2.78	2.81	$2.80	1.1%	3.0K	0.48	487
$105.00	Oct 23	4.55	4.60	$4.57	1.1%	2.2K	0.53	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Nov 20	18.40	18.55	$18.48	0.8%	151	0.68	11.0K
$110.00	Nov 20	11.30	11.40	$11.35	0.9%	1.4K	0.54	9.6K
$126.00	Nov 6	22.40	22.60	$22.50	0.9%	--	0.79	15
$125.00	Nov 20	22.40	22.60	$22.50	0.9%	65	0.74	4.7K
$125.00	Nov 6	21.55	21.75	$21.65	0.9%	46	0.78	37

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.47, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Oct 9	0.07	0.08	$0.08	12.5%	43.2K	0.17	1.0K
$105.00	Oct 9	0.41	0.43	$0.42	4.8%	14.2K	0.61	2.4K
$111.00	Oct 12	0.12	0.14	$0.13	15.4%	1.5K	0.08	1.1K
$113.00	Oct 12	0.05	0.06	$0.06	16.7%	815	0.04	2.4K
$112.00	Oct 12	0.08	0.09	$0.09	11.1%	1.8K	0.05	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	0.20	0.21	$0.21	4.8%	36.3K	0.39	6.1K
$106.00	Oct 9	0.85	0.88	$0.87	3.4%	23.5K	0.83	3.9K
$99.00	Oct 12	0.09	0.10	$0.10	10.0%	178	0.06	46
$100.00	Oct 12	0.15	0.16	$0.16	6.3%	1.9K	0.09	494
$101.00	Oct 12	0.24	0.25	$0.25	4.0%	159	0.13	301

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 314 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 12	20.10	20.50	$20.30	2.0%	6	1.00	49
$86.00	Oct 12	19.10	19.50	$19.30	2.1%	--	1.00	12
$87.00	Oct 12	18.10	18.50	$18.30	2.2%	2	1.00	6
$89.00	Oct 12	16.05	16.50	$16.27	2.8%	5	1.00	6
$90.00	Oct 12	15.10	15.50	$15.30	2.6%	2	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Oct 9	2.69	2.84	$2.76	5.4%	5.7K	1.00	3.7K
$109.00	Oct 9	3.75	3.85	$3.80	2.6%	2.6K	1.00	5.3K
$110.00	Oct 9	4.75	4.85	$4.80	2.1%	2.5K	1.00	8.6K
$111.00	Oct 9	5.60	5.85	$5.73	4.4%	604	1.00	2.7K
$112.00	Oct 9	6.70	6.85	$6.78	2.2%	695	1.00	3.7K

Most actively traded options today. High liquidity = easy entry/exit. 610 active (total vol 617.0K, top 49.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Oct 9	0.01	0.02	$0.02	50.0%	49.3K	0.04	5.0K
$106.00	Oct 9	0.07	0.08	$0.08	12.5%	43.2K	0.17	1.0K
$115.00	Oct 23	1.47	1.51	$1.49	2.7%	38.6K	0.23	4.3K
$108.00	Oct 9	0.00	0.01	$0.01	100.0%	31.1K	0.01	2.9K
$125.00	Oct 23	0.45	0.46	$0.46	2.2%	21.8K	0.08	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	0.20	0.21	$0.21	4.8%	36.3K	0.39	6.1K
$106.00	Oct 9	0.85	0.88	$0.87	3.4%	23.5K	0.83	3.9K
$105.00	Oct 12	1.31	1.34	$1.33	2.3%	10.6K	0.47	987
$90.00	Nov 20	2.43	2.50	$2.47	2.8%	8.1K	0.19	16.7K
$104.00	Oct 9	0.02	0.03	$0.03	33.3%	6.3K	0.07	6.8K

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 1.7%, max 2.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Oct 9	Nov 13	65.8%	64.1%	2.7%	43.4K	1.1K
$105.00	Oct 9	Nov 20	60.3%	60.0%	0.6%	15.1K	9.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Oct 9	Nov 13	65.8%	64.1%	2.7%	24.1K	4.0K
$105.00	Oct 9	Nov 20	60.3%	60.0%	0.6%	38.2K	15.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 1.02, avg 2.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 20	$2.47	$2.53	$2.47	64%	1.02	$102.47
$105.00	$110.00	Nov 20	$2.03	$2.97	$2.03	54%	1.46	$107.03
$110.00	$115.00	Nov 20	$1.60	$3.40	$1.60	46%	2.13	$111.60
$120.00	$125.00	Nov 20	$0.94	$4.06	$0.94	32%	4.32	$120.94
$115.00	$120.00	Nov 20	$1.28	$3.72	$1.28	38%	2.91	$116.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$102.00	Oct 14	$0.28	$0.72	$0.28	35%	2.57	$102.72
$106.00	$105.00	Oct 9	$0.66	$0.34	$0.66	83%	0.52	$105.34
$107.00	$106.00	Oct 12	$0.64	$0.36	$0.64	68%	0.56	$106.36
$111.00	$110.00	Oct 23	$0.65	$0.35	$0.65	67%	0.54	$110.35
$99.00	$98.00	Oct 14	$0.12	$0.88	$0.12	15%	7.33	$98.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 1.00, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$109.00	Oct 12	$0.18	$0.18	$0.82	77%	0.22	$108.18
$109.00	$110.00	Oct 14	$0.26	$0.26	$0.74	71%	0.35	$109.26
$106.00	$107.00	Oct 12	$0.35	$0.35	$0.65	58%	0.54	$106.35
$109.00	$110.00	Oct 12	$0.11	$0.11	$0.89	84%	0.12	$109.11
$107.00	$108.00	Oct 12	$0.24	$0.24	$0.76	68%	0.32	$107.24

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	54%	1.00	$102.50
$95.00	$90.00	Nov 6	$1.29	$1.29	$3.71	75%	0.35	$93.71
$95.00	$90.00	Nov 13	$1.36	$1.36	$3.64	74%	0.37	$93.64
$99.00	$95.00	Nov 13	$1.47	$1.47	$2.53	66%	0.58	$97.53
$99.00	$95.00	Nov 6	$1.37	$1.37	$2.63	67%	0.52	$97.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.12, cheapest $1.12)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Oct 9	Oct 12	$1.13	60.3%	36.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Oct 9	Oct 12	$1.12	60.3%	36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.60% of stock, avg 9.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Oct 9	$0.42	$0.21	$0.63	$104.37	$105.63	0.60%
$106.00	Oct 9	$0.08	$0.87	$0.95	$105.05	$106.95	0.90%
$104.00	Oct 9	$1.31	$0.03	$1.34	$102.66	$105.34	1.27%
$107.00	Oct 9	$0.02	$1.81	$1.83	$105.17	$108.83	1.74%
$103.00	Oct 9	$2.31	$0.01	$2.32	$100.68	$105.32	2.21%
$108.00	Oct 9	$0.01	$2.76	$2.77	$105.23	$110.77	2.63%
$105.00	Oct 12	$1.55	$1.33	$2.88	$102.12	$107.88	2.74%
$106.00	Oct 12	$1.08	$1.87	$2.95	$103.05	$108.95	2.80%
$104.00	Oct 12	$2.13	$0.91	$3.04	$100.96	$107.04	2.89%
$107.00	Oct 12	$0.73	$2.51	$3.24	$103.76	$110.24	3.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 197 found (cheapest 0.10% of stock, avg 7.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$104.00	Oct 9	$0.08	$0.03	$0.11	$103.89	$106.11
$106.00	$105.00	Oct 9	$0.08	$0.21	$0.29	$104.71	$106.29
$110.00	$101.00	Oct 12	$0.20	$0.25	$0.45	$100.55	$110.45
$109.00	$101.00	Oct 12	$0.31	$0.25	$0.56	$100.44	$109.56
$110.00	$102.00	Oct 12	$0.20	$0.40	$0.60	$101.40	$110.60
$109.00	$102.00	Oct 12	$0.31	$0.40	$0.71	$101.29	$109.71
$108.00	$101.00	Oct 12	$0.49	$0.25	$0.74	$100.26	$108.74
$108.00	$102.00	Oct 12	$0.49	$0.40	$0.89	$101.11	$108.89
$110.00	$103.00	Oct 12	$0.20	$0.61	$0.81	$102.19	$110.81
$109.00	$103.00	Oct 12	$0.31	$0.61	$0.92	$102.08	$109.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 1.50, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
101/102	109/110	Oct 14	$0.60	$0.40	41%	1.50	$101.40	$109.60
101/102	113/114	Oct 14	$0.44	$0.56	57%	0.79	$101.56	$113.44
101/102	112/113	Oct 14	$0.47	$0.53	54%	0.89	$101.53	$112.47
101/102	111/112	Oct 14	$0.49	$0.51	50%	0.96	$101.51	$111.49
101/102	110/111	Oct 14	$0.52	$0.48	46%	1.08	$101.48	$110.52
98/99	111/112	Oct 23	$0.57	$0.43	41%	1.33	$98.43	$111.57
93/94	115/116	Oct 30	$0.52	$0.48	46%	1.08	$93.48	$115.52
101/102	108/109	Oct 14	$0.62	$0.38	36%	1.63	$101.38	$108.62
98/99	113/114	Oct 23	$0.51	$0.49	46%	1.04	$98.49	$113.51
98/99	114/115	Oct 23	$0.48	$0.52	49%	0.92	$98.52	$114.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$103.00	$104.00	$105.00	Oct 9	$0.11	$0.89	37%	8.09
$105.00	$106.00	$107.00	Oct 9	$0.28	$0.72	58%	2.57
$110.00	$115.00	$120.00	Nov 20	$0.32	$4.68	15%	14.62
$104.00	$105.00	$106.00	Oct 9	$0.55	$0.45	76%	0.82
$100.00	$105.00	$110.00	Nov 20	$0.44	$4.56	18%	10.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.29	$4.71	14%	16.24
$104.00	$105.00	$106.00	Oct 9	$0.48	$0.52	76%	1.08
$105.00	$106.00	$107.00	Oct 9	$0.28	$0.72	57%	2.57
$103.00	$104.00	$105.00	Oct 9	$0.16	$0.84	37%	5.25
$92.50	$95.00	$97.50	Nov 20	$0.06	$2.44	9%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-0.31, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$103.00	$104.00	1:2	Oct 9	-$0.31	$0.69
$108.00	$109.00	1:2	Oct 12	-$0.13	$0.87
$109.00	$110.00	1:2	Oct 12	-$0.09	$0.91
$110.00	$111.00	1:2	Oct 12	-$0.06	$0.94
$107.00	$108.00	1:2	Oct 9	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Nov 6	-$0.38	$4.62
$90.00	$85.00	1:2	Nov 6	-$0.15	$4.85
$90.00	$85.00	1:2	Nov 13	-$0.31	$4.69
$95.00	$90.00	1:2	Nov 13	-$0.71	$4.29
$108.00	$107.00	1:2	Oct 9	-$0.86	$0.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 6.70%, avg 2.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Nov 20	$7.05	0.46	4.5%	6.70%	11.25%	1.8K	31.0K
$115.00	Nov 20	$5.45	0.38	9.3%	5.18%	14.49%	2.7K	11.2K
$120.00	Nov 20	$4.20	0.32	14.1%	3.99%	18.05%	8.2K	32.1K
$110.00	Nov 13	$6.35	0.45	4.5%	6.04%	10.59%	127	358
$112.00	Nov 13	$5.65	0.42	6.5%	5.37%	11.82%	19	37
$111.00	Nov 13	$6.00	0.43	5.5%	5.70%	11.21%	10	62
$109.00	Nov 13	$6.70	0.47	3.6%	6.37%	9.97%	20	25
$114.00	Nov 13	$5.05	0.39	8.3%	4.80%	13.15%	12	124
$113.00	Nov 13	$5.35	0.40	7.4%	5.09%	12.49%	15	83
$107.00	Nov 13	$7.50	0.51	1.7%	7.13%	8.83%	21	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 614,313

Total Puts 268,175

Put/Call Ratio 0.44

Net Difference 346,138

Prior's Put/Call Breakdown

Total Calls 774,874

Total Puts 376,931

Put/Call Ratio 0.49

Net Difference 397,943

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