INTC - Options Database

INTC

INTEL CORP

$100.96 -3.57%

(10/12 10:00) ◀

Monday, October 12, 2026 (11:00am)

▶ (10/12 12:00)

◀ 10/12 11:00 ▶

Option Volume

Detail

ℹ

Current (10/12 11:00am) 343,310

Calls: 212,585 (62%)

Puts: 130,725 (38%)

Prior (10/09) 393,373

Calls: 271,166 (69%)

Puts: 122,207 (31%)

Current vs Prior -12.73%

Calls: -21.60% (Calls)

Puts: +6.97% (Puts)

Prior 7-Day Total 6,628,146

Calls: 4,245,255 (64%)

Puts: 2,382,891 (36%)

Prior 7-Day Average 946,878

Calls: 606,465 (64%)

Puts: 340,413 (36%)

Current vs Prior 7-Day Avg -63.74%

Calls: -64.95%

Puts: -61.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 11:00am) $99.48M

Calls: $55.81M (56%)

Puts: $43.68M (44%)

Prior (10/09) $84.05M

Calls: $55.11M (66%)

Puts: $28.94M (34%)

Current vs Prior +18.36%

Calls: +1.26%

Puts: +50.91%

Prior 7-Day Total $2.32B

Calls: $1.50B (64%)

Puts: $826.82M (36%)

Prior 7-Day Average $331.97M

Calls: $213.85M (64%)

Puts: $118.12M (36%)

Current vs Prior 7-Day Avg -70.03%

Calls: -73.90%

Puts: -63.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 11:00am) 0.61

Prior (10/09) 0.45

Current vs Prior +36.45%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +6.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 11:00am) 6,446,344

Calls: 3,367,524 (52%)

Puts: 3,078,820 (48%)

Prior (10/09) 6,547,490

Calls: 3,445,830 (53%)

Puts: 3,101,660 (47%)

Current vs Prior -1.54%

Prior 7-Day Total 43,703,060

Calls: 22,751,015 (52%)

Puts: 20,952,045 (48%)

Prior 7-Day Average 6,243,294

Calls: 3,250,145 (52%)

Puts: 2,993,149 (48%)

Current vs Prior 7-Day Avg +3.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 1.69% | 4.14%5.58% | 7.90%5.58% | 18.47%

Prior 3.19% | 5.21%0.96% | 6.39%6.39% | 19.08%

Current vs Prior -46.91% | -20.46%+478.06% | +23.70%-12.73% | -3.20%

Prior 7-Day Avg 3.49% | 5.03%3.29% | 7.48%8.28% | 20.50%

Current vs 7-Day Avg -51.46% | -17.71%+69.72% | +5.61%-32.68% | -9.87%

Prior 7-Day Eod 3.19% | 5.21%1.21% | 6.46%6.46% | 19.51%

Current vs 7-Day Eod -46.91% | -20.46%+362.01% | +22.31%-13.71% | -5.32%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.86% | 4.16%

Calls: 4.35% | 3.40%

Puts: 5.36% | 4.92%

Prior 4.11% | 1.77%

Calls: 4.76% | 1.94%

Puts: 3.45% | 1.60%

Current vs Prior +18.25% | +135.03%

Prior 7-Day Avg 4.15% | 2.86%

Calls: 4.67% | 3.17%

Puts: 3.62% | 2.54%

Current vs 7-Day Avg +17.15% | +45.67%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61. P/C ratio rising 36% - increased hedging/bearish positioning.

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
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 414 of results (avg 3.7%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 20	20.20	20.40	$20.30	1.0%	1	0.87	226
$110.00	Nov 20	4.85	4.90	$4.88	1.0%	4.7K	0.38	33.7K
$100.00	Nov 20	8.55	8.65	$8.60	1.2%	534	0.56	16.6K
$85.00	Nov 20	18.10	18.35	$18.23	1.4%	--	0.84	7.0K
$115.00	Nov 20	3.60	3.65	$3.63	1.4%	1.1K	0.30	13.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	7.15	7.20	$7.18	0.7%	934	0.44	22.6K
$105.00	Nov 20	10.00	10.10	$10.05	1.0%	408	0.54	9.7K
$110.00	Nov 20	13.35	13.50	$13.43	1.1%	441	0.62	10.0K
$120.00	Nov 20	21.10	21.35	$21.23	1.2%	35	0.76	11.1K
$121.00	Oct 30	20.85	21.10	$20.98	1.2%	4	0.84	192

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 12	0.19	0.20	$0.20	5.0%	9.6K	0.24	72
$101.00	Oct 12	0.51	0.54	$0.53	5.7%	5.7K	0.48	45
$110.00	Oct 14	0.10	0.12	$0.11	18.2%	11.8K	0.05	6.0K
$109.00	Oct 14	0.14	0.17	$0.16	18.8%	286	0.07	524
$108.00	Oct 14	0.20	0.23	$0.22	13.6%	407	0.09	489

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 12	0.06	0.07	$0.07	14.3%	2.5K	0.09	737
$100.00	Oct 12	0.19	0.20	$0.20	5.0%	8.7K	0.25	1.5K
$101.00	Oct 12	0.55	0.58	$0.56	5.4%	12.1K	0.52	732
$93.00	Oct 14	0.11	0.13	$0.12	16.7%	67	0.05	39
$94.00	Oct 14	0.15	0.16	$0.16	6.3%	70	0.07	84

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 12	16.90	17.25	$17.08	2.0%	--	1.00	13
$85.00	Oct 12	15.90	16.25	$16.08	2.2%	--	1.00	55
$86.00	Oct 12	14.90	15.25	$15.08	2.3%	--	1.00	12
$87.00	Oct 12	13.90	14.25	$14.08	2.5%	3	1.00	8
$88.00	Oct 12	12.90	13.25	$13.08	2.7%	3	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Oct 12	4.85	5.10	$4.97	5.0%	252	1.00	2.8K
$107.00	Oct 12	5.75	6.10	$5.93	5.9%	85	1.00	783
$108.00	Oct 12	6.85	7.10	$6.98	3.6%	44	1.00	1.4K
$109.00	Oct 12	7.80	8.20	$8.00	5.0%	54	1.00	518
$110.00	Oct 12	8.80	9.10	$8.95	3.4%	127	1.00	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 264.7K, top 12.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 14	0.10	0.12	$0.11	18.2%	11.8K	0.05	6.0K
$102.00	Oct 12	0.19	0.20	$0.20	5.0%	9.6K	0.24	72
$103.00	Oct 12	0.06	0.08	$0.07	28.6%	8.3K	0.10	120
$104.00	Oct 12	0.03	0.04	$0.04	25.0%	7.9K	0.05	307
$120.00	Oct 16	0.05	0.06	$0.06	16.7%	7.5K	0.02	69.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 12	0.55	0.58	$0.56	5.4%	12.1K	0.52	732
$102.00	Oct 12	1.22	1.26	$1.24	3.2%	10.6K	0.76	2.0K
$100.00	Oct 12	0.19	0.20	$0.20	5.0%	8.7K	0.25	1.5K
$105.00	Oct 16	5.00	5.15	$5.08	3.0%	6.3K	0.71	16.2K
$103.00	Oct 12	1.86	2.15	$2.01	14.4%	5.0K	0.90	1.4K

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. 202 found (best R:R 1.38, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 20	$2.10	$2.90	$2.10	56%	1.38	$102.10
$105.00	$110.00	Nov 20	$1.62	$3.38	$1.62	46%	2.09	$106.62
$90.00	$95.00	Nov 13	$3.30	$1.70	$3.30	77%	0.52	$93.30
$110.00	$115.00	Nov 20	$1.25	$3.75	$1.25	38%	3.00	$111.25
$95.00	$99.00	Nov 6	$2.22	$1.78	$2.22	68%	0.80	$97.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.50	$90.00	Oct 16	$0.12	$2.38	$0.12	9%	19.83	$92.38
$86.00	$85.00	Oct 30	$0.11	$0.89	$0.11	12%	8.09	$85.89
$98.00	$97.00	Oct 14	$0.20	$0.80	$0.20	25%	4.00	$97.80
$96.00	$95.00	Oct 16	$0.17	$0.83	$0.17	20%	4.88	$95.83
$92.00	$91.00	Oct 23	$0.13	$0.87	$0.13	14%	6.69	$91.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 0.47, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$103.00	Oct 12	$0.13	$0.13	$0.87	76%	0.15	$102.13
$101.00	$102.00	Oct 12	$0.33	$0.33	$0.67	52%	0.49	$101.33
$104.00	$105.00	Oct 14	$0.22	$0.22	$0.78	73%	0.28	$104.22
$103.00	$104.00	Oct 23	$0.41	$0.41	$0.59	56%	0.69	$103.41
$106.00	$107.00	Oct 14	$0.12	$0.12	$0.88	84%	0.14	$106.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Nov 6	$1.60	$1.60	$3.40	68%	0.47	$93.40
$95.00	$90.00	Nov 13	$1.66	$1.66	$3.34	67%	0.50	$93.34
$99.00	$95.00	Nov 13	$1.80	$1.80	$2.20	58%	0.82	$97.20
$90.00	$85.00	Nov 13	$1.13	$1.13	$3.87	77%	0.29	$88.87
$99.00	$95.00	Nov 6	$1.72	$1.72	$2.28	58%	0.75	$97.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.29, cheapest $1.27)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Oct 12	Oct 14	$1.30	56.0%	57.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Oct 12	Oct 14	$1.27	56.0%	57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 1.08% of stock, avg 9.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Oct 12	$0.53	$0.56	$1.09	$99.91	$102.09	1.08%
$100.00	Oct 12	$1.15	$0.20	$1.35	$98.65	$101.35	1.34%
$102.00	Oct 12	$0.20	$1.24	$1.44	$100.56	$103.44	1.43%
$103.00	Oct 12	$0.07	$2.01	$2.08	$100.92	$105.08	2.06%
$99.00	Oct 12	$2.13	$0.07	$2.20	$96.80	$101.20	2.18%
$104.00	Oct 12	$0.04	$3.01	$3.05	$100.95	$107.05	3.02%
$98.00	Oct 12	$3.09	$0.03	$3.12	$94.88	$101.12	3.09%
$101.00	Oct 14	$1.83	$1.83	$3.66	$97.34	$104.66	3.63%
$100.00	Oct 14	$2.35	$1.35	$3.70	$96.30	$103.70	3.66%
$102.00	Oct 14	$1.39	$2.39	$3.78	$98.22	$105.78	3.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 176 found (cheapest 0.14% of stock, avg 7.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$99.00	Oct 12	$0.07	$0.07	$0.14	$98.86	$103.14
$102.00	$99.00	Oct 12	$0.20	$0.07	$0.27	$98.73	$102.27
$103.00	$100.00	Oct 12	$0.07	$0.20	$0.27	$99.73	$103.27
$102.00	$100.00	Oct 12	$0.20	$0.20	$0.40	$99.60	$102.40
$106.00	$97.00	Oct 14	$0.41	$0.49	$0.90	$96.10	$106.90
$101.00	$100.00	Oct 12	$0.53	$0.20	$0.73	$99.27	$101.73
$101.00	$99.00	Oct 12	$0.53	$0.07	$0.60	$98.40	$101.60
$105.00	$97.00	Oct 14	$0.56	$0.49	$1.05	$95.95	$106.05
$106.00	$98.00	Oct 14	$0.41	$0.69	$1.10	$96.90	$107.10
$105.00	$98.00	Oct 14	$0.56	$0.69	$1.25	$96.75	$106.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 1.70, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
94/95	110/111	Oct 30	$0.63	$0.37	37%	1.70	$94.37	$110.63
92/93	110/111	Oct 30	$0.57	$0.43	42%	1.33	$92.43	$110.57
93/94	110/111	Oct 23	$0.39	$0.61	59%	0.64	$93.61	$110.39
96/97	110/111	Oct 23	$0.49	$0.51	48%	0.96	$96.51	$110.49
94/95	109/110	Oct 30	$0.62	$0.38	35%	1.63	$94.38	$109.62
93/94	107/108	Oct 23	$0.46	$0.54	50%	0.85	$93.54	$107.46
90/91	110/111	Oct 30	$0.50	$0.50	46%	1.00	$90.50	$110.50
95/96	110/111	Oct 23	$0.44	$0.56	52%	0.79	$95.56	$110.44
91/92	110/111	Oct 30	$0.52	$0.48	44%	1.08	$91.48	$110.52
92/93	110/111	Oct 23	$0.34	$0.66	62%	0.52	$92.66	$110.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Nov 20	$0.37	$4.63	16%	12.51
$110.00	$115.00	$120.00	Nov 20	$0.32	$4.68	14%	14.62
$100.00	$101.00	$102.00	Oct 12	$0.29	$0.71	51%	2.45
$101.00	$102.00	$103.00	Oct 12	$0.20	$0.80	39%	4.00
$90.00	$92.50	$95.00	Nov 20	$0.10	$2.40	10%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$101.00	$102.00	$103.00	Oct 12	$0.09	$0.91	39%	10.11
$105.00	$110.00	$115.00	Nov 20	$0.32	$4.68	16%	14.62
$87.50	$90.00	$92.50	Nov 20	$0.08	$2.42	9%	30.25
$99.00	$100.00	$101.00	Oct 12	$0.23	$0.77	42%	3.35
$98.00	$99.00	$100.00	Oct 12	$0.09	$0.91	21%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-0.17, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$99.00	$100.00	1:2	Oct 12	-$0.17	$0.83
$115.00	$116.00	1:2	Oct 14	$0.00	$1.00
$119.00	$120.00	1:2	Oct 14	$0.00	$1.00
$109.00	$110.00	1:2	Oct 14	-$0.06	$0.94
$111.00	$112.00	1:2	Oct 14	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Nov 6	-$0.58	$4.42
$90.00	$85.00	1:2	Nov 6	-$0.20	$4.80
$90.00	$85.00	1:2	Nov 13	-$0.33	$4.67
$103.00	$102.00	1:2	Oct 12	-$0.47	$0.53
$95.00	$90.00	1:2	Nov 13	-$0.93	$4.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 6.39%, avg 2.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Nov 20	$6.45	0.46	4.0%	6.39%	10.39%	1.5K	7.3K
$110.00	Nov 20	$4.85	0.38	8.9%	4.80%	13.76%	4.7K	33.7K
$115.00	Nov 20	$3.60	0.30	13.9%	3.57%	17.47%	1.1K	13.2K
$106.00	Nov 13	$5.45	0.44	5.0%	5.40%	10.39%	100	235
$105.00	Nov 13	$5.80	0.46	4.0%	5.74%	9.75%	86	546
$107.00	Nov 13	$5.10	0.42	6.0%	5.05%	11.03%	43	35
$108.00	Nov 13	$4.80	0.40	7.0%	4.75%	11.73%	179	53
$104.00	Nov 13	$6.15	0.48	3.0%	6.09%	9.10%	41	20
$109.00	Nov 13	$4.50	0.38	8.0%	4.46%	12.42%	17	42
$102.00	Nov 13	$7.00	0.52	1.0%	6.93%	7.96%	50	2

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 212,585

Total Puts 130,725

Put/Call Ratio 0.61

Net Difference 81,860

Prior's Put/Call Breakdown

Total Calls 271,166

Total Puts 122,207

Put/Call Ratio 0.45

Net Difference 148,959

Prior 7-Day Put/Call Summary

Total Calls 4,245,255

Total Puts 2,382,891

Average Put/Call Ratio 0.58

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