INTC - Options Database

INTC

INTEL CORP

$104.70 -2.22%

$104.76 (+0.06%)🌙

as of 10/09 04:00 PM

(10/9 15:13) ◀

Friday, October 9, 2026 (4:00pm)

▶ (10/12 10:00)

◀ 10/9 16:00 ▶

Option Volume

Detail

ℹ

Current (10/09 4:00pm) 1,054,643

Calls: 711,637 (67%)

Puts: 343,006 (33%)

Prior (10/08) 1,294,490

Calls: 858,153 (66%)

Puts: 436,337 (34%)

Current vs Prior -18.53%

Calls: -17.07% (Calls)

Puts: -21.39% (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 +12.50%

Calls: +17.74%

Puts: +3.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 4:00pm) $431.53M

Calls: $328.01M (76%)

Puts: $103.52M (24%)

Prior (10/08) $496.89M

Calls: $284.41M (57%)

Puts: $212.48M (43%)

Current vs Prior -13.15%

Calls: +15.33%

Puts: -51.28%

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 +35.10%

Calls: +57.18%

Puts: -6.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 4:00pm) 0.48

Prior (10/08) 0.51

Current vs Prior -5.20%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -15.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 4:00pm) 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 0.96% | 3.19%0.96% | 6.39%6.39% | 19.08%

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

Current vs Prior -3.23% | +15.16%-70.74% | -14.26%-14.26% | -4.11%

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

Current vs 7-Day Avg -15.04% | +0.75%-75.07% | -18.28%-28.83% | -9.75%

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

Current vs 7-Day Eod -3.23% | +15.16%-70.74% | -14.26%-14.26% | -4.11%

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 76% of dollar volume in calls ($328.01M) vs puts ($103.52M). Extreme bullish P/C ratio of 0.48 - heavy call buying (711,637 calls vs 343,006 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
16:00	BULLISH	BULLISH	BULLISH
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 490 of results (avg 3.6%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	21.60	21.80	$21.70	0.9%	50	0.87	7.0K
$85.00	Nov 13	21.20	21.40	$21.30	0.9%	2	0.87	23
$87.00	Oct 30	18.75	18.95	$18.85	1.1%	27	0.89	61
$88.00	Oct 30	17.90	18.10	$18.00	1.1%	6	0.88	47
$90.00	Nov 20	17.65	17.85	$17.75	1.1%	87	0.80	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	22.85	23.05	$22.95	0.9%	75	0.74	4.7K
$125.00	Oct 30	21.55	21.75	$21.65	0.9%	110	0.81	1.2K
$97.50	Nov 20	5.05	5.10	$5.07	1.0%	143	0.33	3.9K
$115.00	Nov 20	15.05	15.20	$15.13	1.0%	231	0.62	12.0K
$121.00	Nov 13	19.10	19.30	$19.20	1.0%	--	0.72	55

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 59 found (avg $0.49, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 12	0.12	0.13	$0.13	7.7%	9.9K	0.08	2.3K
$112.00	Oct 12	0.05	0.06	$0.06	16.7%	2.2K	0.04	1.2K
$109.00	Oct 12	0.19	0.22	$0.21	14.3%	3.6K	0.12	745
$108.00	Oct 12	0.31	0.35	$0.33	12.1%	7.9K	0.18	2.0K
$107.00	Oct 12	0.52	0.56	$0.54	7.4%	6.9K	0.26	567

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 12	0.11	0.12	$0.12	8.3%	1.3K	0.07	46
$100.00	Oct 12	0.18	0.20	$0.19	10.5%	2.5K	0.10	494
$101.00	Oct 12	0.29	0.32	$0.31	9.7%	633	0.15	301
$102.00	Oct 12	0.46	0.50	$0.48	8.3%	3.1K	0.23	278
$103.00	Oct 12	0.71	0.77	$0.74	8.1%	2.2K	0.32	342

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 310 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 9	20.55	20.85	$20.70	1.4%	1	1.00	40
$85.00	Oct 9	19.55	19.85	$19.70	1.5%	21	1.00	113
$86.00	Oct 9	18.55	18.85	$18.70	1.6%	2	1.00	41
$87.00	Oct 9	17.55	17.85	$17.70	1.7%	5	1.00	40
$88.00	Oct 9	16.55	16.85	$16.70	1.8%	11	1.00	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	15.15	15.45	$15.30	2.0%	10	1.00	108
$121.00	Oct 9	16.15	16.45	$16.30	1.8%	10	1.00	5
$122.00	Oct 9	17.15	17.45	$17.30	1.7%	11	1.00	2
$123.00	Oct 9	18.15	18.50	$18.33	1.9%	22	1.00	20
$124.00	Oct 9	19.15	19.45	$19.30	1.6%	33	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 609 active (total vol 749.0K, top 50.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Oct 9	0.00	0.01	$0.01	100.0%	50.8K	0.01	5.0K
$106.00	Oct 9	0.00	0.01	$0.01	100.0%	47.0K	0.02	1.0K
$115.00	Oct 23	1.32	1.39	$1.36	5.1%	39.0K	0.21	4.3K
$108.00	Oct 9	0.00	0.01	$0.01	100.0%	31.3K	0.01	2.9K
$125.00	Oct 23	0.38	0.41	$0.40	7.5%	22.1K	0.07	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	0.28	0.43	$0.36	41.7%	48.9K	0.80	6.1K
$106.00	Oct 9	1.11	1.55	$1.33	33.1%	28.4K	0.98	3.9K
$105.00	Oct 12	1.53	1.59	$1.56	3.8%	12.7K	0.53	987
$104.00	Oct 9	0.00	0.01	$0.01	100.0%	12.1K	0.03	6.8K
$90.00	Nov 20	2.59	2.66	$2.63	2.7%	8.3K	0.20	16.7K

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. 249 found (best R:R 5.67, avg 2.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$115.00	Nov 20	$1.55	$3.45	$1.55	45%	2.23	$111.55
$105.00	$110.00	Nov 20	$2.00	$3.00	$2.00	54%	1.50	$107.00
$100.00	$105.00	Nov 20	$2.48	$2.52	$2.48	63%	1.02	$102.48
$115.00	$120.00	Nov 20	$1.23	$3.77	$1.23	38%	3.07	$116.23
$120.00	$125.00	Nov 20	$0.92	$4.08	$0.92	31%	4.43	$120.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$116.00	Oct 30	$0.15	$0.85	$0.15	71%	5.67	$116.85
$124.00	$123.00	Oct 30	$0.49	$0.51	$0.49	80%	1.04	$123.51
$122.00	$121.00	Nov 13	$0.48	$0.52	$0.48	74%	1.08	$121.52
$121.00	$120.00	Nov 6	$0.50	$0.50	$0.50	75%	1.00	$120.50
$117.00	$116.00	Nov 6	$0.45	$0.55	$0.45	69%	1.22	$116.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 0.39, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$124.00	$125.00	Nov 13	$0.28	$0.28	$0.72	76%	0.39	$124.28
$114.00	$115.00	Oct 16	$0.17	$0.17	$0.83	84%	0.20	$114.17
$106.00	$107.00	Oct 12	$0.32	$0.32	$0.68	64%	0.47	$106.32
$107.00	$108.00	Oct 12	$0.21	$0.21	$0.79	74%	0.27	$107.21
$107.00	$108.00	Oct 16	$0.39	$0.39	$0.61	60%	0.64	$107.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Nov 13	$1.41	$1.41	$3.59	73%	0.39	$93.59
$95.00	$90.00	Nov 6	$1.30	$1.30	$3.70	74%	0.35	$93.70
$90.00	$85.00	Nov 13	$0.97	$0.97	$4.03	81%	0.24	$89.03
$99.00	$95.00	Nov 6	$1.43	$1.43	$2.57	66%	0.56	$97.57
$99.00	$95.00	Nov 13	$1.47	$1.47	$2.53	65%	0.58	$97.53

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.38% of stock, avg 10.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Oct 9	$0.04	$0.36	$0.40	$104.60	$105.40	0.38%
$104.00	Oct 9	$0.65	$0.01	$0.66	$103.34	$104.66	0.63%
$106.00	Oct 9	$0.01	$1.33	$1.34	$104.66	$107.34	1.28%
$103.00	Oct 9	$1.71	$0.01	$1.72	$101.28	$104.72	1.64%
$107.00	Oct 9	$0.01	$2.26	$2.27	$104.73	$109.27	2.17%
$102.00	Oct 9	$2.71	$0.01	$2.72	$99.28	$104.72	2.60%
$105.00	Oct 12	$1.25	$1.56	$2.81	$102.19	$107.81	2.68%
$104.00	Oct 12	$1.78	$1.09	$2.87	$101.13	$106.87	2.74%
$106.00	Oct 12	$0.86	$2.16	$3.02	$102.98	$109.02	2.88%
$103.00	Oct 12	$2.44	$0.74	$3.18	$99.82	$106.18	3.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 195 found (cheapest 0.38% of stock, avg 7.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$109.00	$100.00	Oct 12	$0.21	$0.19	$0.40	$99.60	$109.40
$109.00	$101.00	Oct 12	$0.21	$0.31	$0.52	$100.48	$109.52
$108.00	$100.00	Oct 12	$0.33	$0.19	$0.52	$99.48	$108.52
$108.00	$101.00	Oct 12	$0.33	$0.31	$0.64	$100.36	$108.64
$109.00	$102.00	Oct 12	$0.21	$0.48	$0.69	$101.31	$109.69
$108.00	$102.00	Oct 12	$0.33	$0.48	$0.81	$101.19	$108.81
$107.00	$100.00	Oct 12	$0.54	$0.19	$0.73	$99.27	$107.73
$107.00	$101.00	Oct 12	$0.54	$0.31	$0.85	$100.15	$107.85
$107.00	$102.00	Oct 12	$0.54	$0.48	$1.02	$100.98	$108.02
$109.00	$103.00	Oct 12	$0.21	$0.74	$0.95	$102.05	$109.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 1.13, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
101/102	114/115	Oct 16	$0.53	$0.47	50%	1.13	$101.47	$114.53
99/100	114/115	Oct 16	$0.42	$0.58	59%	0.72	$99.58	$114.42
96/97	114/115	Oct 16	$0.31	$0.69	70%	0.45	$96.69	$114.31
95/96	114/115	Oct 16	$0.28	$0.72	72%	0.39	$95.72	$114.28
100/101	114/115	Oct 16	$0.45	$0.55	54%	0.82	$100.55	$114.45
95/96	114/115	Oct 30	$0.59	$0.41	40%	1.44	$95.41	$114.59
92/93	114/115	Oct 30	$0.52	$0.48	46%	1.08	$92.48	$114.52
93/94	114/115	Oct 30	$0.54	$0.46	44%	1.17	$93.46	$114.54
98/99	114/115	Oct 16	$0.34	$0.66	63%	0.52	$98.66	$114.34
97/98	112/113	Oct 23	$0.50	$0.50	47%	1.00	$97.50	$112.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 0.72, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$104.00	$105.00	$106.00	Oct 9	$0.58	$0.42	98%	0.72
$103.00	$104.00	$105.00	Oct 9	$0.45	$0.55	80%	1.22
$110.00	$115.00	$120.00	Nov 20	$0.32	$4.68	15%	14.62
$105.00	$106.00	$107.00	Oct 12	$0.07	$0.93	21%	13.29
$102.00	$103.00	$104.00	Oct 12	$0.08	$0.92	20%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$103.00	$104.00	$105.00	Oct 9	$0.35	$0.65	79%	1.86
$104.00	$105.00	$106.00	Oct 9	$0.62	$0.38	94%	0.61
$105.00	$110.00	$115.00	Nov 20	$0.38	$4.62	16%	12.16
$110.00	$115.00	$120.00	Nov 20	$0.34	$4.66	14%	13.71
$115.00	$120.00	$125.00	Nov 20	$0.28	$4.72	12%	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-0.40, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$102.00	$103.00	1:2	Oct 9	-$0.71	$0.29
$107.00	$108.00	1:2	Oct 12	-$0.12	$0.88
$106.00	$107.00	1:2	Oct 12	-$0.22	$0.78
$108.00	$109.00	1:2	Oct 12	-$0.09	$0.91
$109.00	$110.00	1:2	Oct 12	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$107.00	$106.00	1:2	Oct 9	-$0.40	$0.60
$90.00	$85.00	1:2	Nov 6	-$0.17	$4.83
$95.00	$90.00	1:2	Nov 6	-$0.55	$4.45
$90.00	$85.00	1:2	Nov 13	-$0.28	$4.72
$95.00	$90.00	1:2	Nov 13	-$0.81	$4.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 6.49%, avg 2.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Nov 20	$6.80	0.45	5.1%	6.49%	11.56%	4.8K	31.0K
$115.00	Nov 20	$5.25	0.38	9.8%	5.01%	14.85%	3.1K	11.2K
$105.00	Nov 20	$8.80	0.54	0.3%	8.40%	8.69%	2.0K	6.7K
$120.00	Nov 20	$4.05	0.31	14.6%	3.87%	18.48%	9.2K	32.1K
$112.00	Nov 13	$5.45	0.41	7.0%	5.21%	12.18%	22	37
$110.00	Nov 13	$6.10	0.44	5.1%	5.83%	10.89%	185	358
$109.00	Nov 13	$6.45	0.46	4.1%	6.16%	10.27%	31	25
$111.00	Nov 13	$5.75	0.42	6.0%	5.49%	11.51%	21	62
$108.00	Nov 13	$6.80	0.48	3.1%	6.49%	9.65%	23	50
$113.00	Nov 13	$5.10	0.39	7.9%	4.87%	12.80%	19	83

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 711,637

Total Puts 343,006

Put/Call Ratio 0.48

Net Difference 368,631

Prior's Put/Call Breakdown

Total Calls 858,153

Total Puts 436,337

Put/Call Ratio 0.51

Net Difference 421,816

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