INTC - Options Database

INTC

INTEL CORP

$101.24 -3.31%

(10/12 11:00) ◀

Monday, October 12, 2026 (12:00pm)

▶ (10/12 13:00)

◀ 10/12 12:00 ▶

Option Volume

Detail

ℹ

Current (10/12 12:00pm) 464,518

Calls: 274,775 (59%)

Puts: 189,743 (41%)

Prior (10/09) 560,726

Calls: 387,574 (69%)

Puts: 173,152 (31%)

Current vs Prior -17.16%

Calls: -29.10% (Calls)

Puts: +9.58% (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 -50.94%

Calls: -54.69%

Puts: -44.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 12:00pm) $140.99M

Calls: $75.51M (54%)

Puts: $65.48M (46%)

Prior (10/09) $117.39M

Calls: $71.69M (61%)

Puts: $45.69M (39%)

Current vs Prior +20.10%

Calls: +5.32%

Puts: +43.30%

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 -57.53%

Calls: -64.69%

Puts: -44.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 12:00pm) 0.69

Prior (10/09) 0.45

Current vs Prior +54.57%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +19.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 12:00pm) 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 1.49% | 4.08%5.48% | 7.88%5.48% | 18.25%

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

Current vs Prior -53.25% | -21.63%+468.26% | +23.36%-14.21% | -4.35%

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

Current vs 7-Day Avg -57.26% | -18.92%+66.84% | +5.32%-33.82% | -10.94%

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

Current vs 7-Day Eod -53.25% | -21.63%+354.18% | +21.97%-15.17% | -6.45%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.00% | 2.82%

Calls: 1.79% | 1.56%

Puts: 4.21% | 4.07%

Prior 4.11% | 1.77%

Calls: 4.76% | 1.94%

Puts: 3.45% | 1.60%

Current vs Prior -27.01% | +59.32%

Prior 7-Day Avg 4.15% | 2.86%

Calls: 4.67% | 3.17%

Puts: 3.62% | 2.54%

Current vs 7-Day Avg -27.69% | -1.25%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69. P/C ratio rising 55% - 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
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 407 of results (avg 3.6%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	6.50	6.55	$6.53	0.8%	2.4K	0.47	7.3K
$110.00	Nov 20	4.85	4.90	$4.88	1.0%	5.1K	0.38	33.7K
$87.50	Nov 20	16.35	16.55	$16.45	1.2%	14	0.81	1.2K
$86.00	Oct 30	16.30	16.50	$16.40	1.2%	78	0.88	32
$87.00	Oct 30	15.45	15.65	$15.55	1.3%	2	0.87	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	9.75	9.85	$9.80	1.0%	452	0.53	9.7K
$119.00	Oct 30	18.80	19.00	$18.90	1.1%	4	0.82	418
$121.00	Nov 6	20.95	21.20	$21.08	1.2%	1	0.81	28
$121.00	Oct 30	20.55	20.80	$20.68	1.2%	5	0.84	192
$105.00	Oct 30	8.00	8.10	$8.05	1.2%	662	0.56	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 70 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 12	0.05	0.06	$0.06	16.7%	10.1K	0.09	120
$102.00	Oct 12	0.17	0.19	$0.18	11.1%	17.3K	0.26	72
$101.00	Oct 12	0.56	0.57	$0.56	1.8%	11.2K	0.59	45
$110.00	Oct 14	0.11	0.12	$0.12	8.3%	12.3K	0.05	6.0K
$109.00	Oct 14	0.14	0.17	$0.16	18.8%	343	0.07	524

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 12	0.06	0.07	$0.07	14.3%	12.3K	0.12	1.5K
$101.00	Oct 12	0.31	0.33	$0.32	6.3%	17.7K	0.41	732
$102.00	Oct 12	0.93	0.97	$0.95	4.2%	11.8K	0.74	2.0K
$95.00	Oct 14	0.18	0.19	$0.19	5.3%	2.2K	0.08	215
$96.00	Oct 14	0.24	0.28	$0.26	15.4%	458	0.12	243

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 12	17.15	17.50	$17.33	2.0%	--	1.00	13
$85.00	Oct 12	16.15	16.50	$16.33	2.1%	--	1.00	55
$86.00	Oct 12	15.15	15.50	$15.33	2.3%	--	1.00	12
$87.00	Oct 12	14.15	14.50	$14.33	2.4%	3	1.00	8
$88.00	Oct 12	13.15	13.50	$13.33	2.6%	3	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 12	3.60	3.85	$3.73	6.7%	484	1.00	5.9K
$106.00	Oct 12	4.50	4.85	$4.68	7.5%	283	1.00	2.8K
$107.00	Oct 12	5.50	5.85	$5.68	6.2%	114	1.00	783
$108.00	Oct 12	6.60	6.85	$6.73	3.7%	58	1.00	1.4K
$109.00	Oct 12	7.50	7.85	$7.68	4.6%	70	1.00	518

Most actively traded options today. High liquidity = easy entry/exit. 477 active (total vol 339.6K, top 17.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 12	0.17	0.19	$0.18	11.1%	17.3K	0.26	72
$110.00	Oct 14	0.11	0.12	$0.12	8.3%	12.3K	0.05	6.0K
$101.00	Oct 12	0.56	0.57	$0.56	1.8%	11.2K	0.59	45
$103.00	Oct 12	0.05	0.06	$0.06	16.7%	10.1K	0.09	120
$104.00	Oct 12	0.02	0.03	$0.03	33.3%	8.6K	0.04	307

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 12	0.31	0.33	$0.32	6.3%	17.7K	0.41	732
$100.00	Oct 12	0.06	0.07	$0.07	14.3%	12.3K	0.12	1.5K
$102.00	Oct 12	0.93	0.97	$0.95	4.2%	11.8K	0.74	2.0K
$105.00	Oct 16	4.75	4.95	$4.85	4.1%	6.6K	0.70	16.2K
$103.00	Oct 12	1.61	1.87	$1.74	14.9%	5.1K	0.91	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. 201 found (best R:R 1.33, avg 2.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 20	$2.15	$2.85	$2.15	56%	1.33	$102.15
$105.00	$110.00	Nov 20	$1.65	$3.35	$1.65	47%	2.03	$106.65
$110.00	$115.00	Nov 20	$1.25	$3.75	$1.25	38%	3.00	$111.25
$95.00	$99.00	Nov 6	$2.23	$1.77	$2.23	69%	0.79	$97.23
$95.00	$99.00	Nov 13	$2.21	$1.79	$2.21	68%	0.81	$97.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$103.00	Oct 14	$0.65	$0.35	$0.65	71%	0.54	$103.35
$92.50	$90.00	Oct 16	$0.10	$2.40	$0.10	8%	24.00	$92.40
$103.00	$102.00	Oct 16	$0.57	$0.43	$0.57	59%	0.75	$102.43
$92.00	$91.00	Oct 23	$0.12	$0.88	$0.12	13%	7.33	$91.88
$88.00	$87.00	Oct 30	$0.14	$0.86	$0.14	15%	6.14	$87.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 0.49, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$103.00	Oct 12	$0.12	$0.12	$0.88	74%	0.14	$102.12
$107.00	$108.00	Oct 23	$0.28	$0.28	$0.72	70%	0.39	$107.28
$103.00	$104.00	Oct 14	$0.31	$0.31	$0.69	64%	0.45	$103.31
$114.00	$115.00	Oct 23	$0.11	$0.11	$0.89	87%	0.12	$114.11
$106.00	$107.00	Oct 14	$0.12	$0.12	$0.88	83%	0.14	$106.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Nov 13	$1.64	$1.64	$3.36	68%	0.49	$93.36
$95.00	$90.00	Nov 6	$1.54	$1.54	$3.46	68%	0.45	$93.46
$99.00	$95.00	Nov 13	$1.75	$1.75	$2.25	59%	0.78	$97.25
$99.00	$95.00	Nov 6	$1.70	$1.70	$2.30	59%	0.74	$97.30
$90.00	$85.00	Nov 13	$1.06	$1.06	$3.94	78%	0.27	$88.94

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.35, cheapest $1.36)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Oct 12	Oct 14	$1.36	47.9%	57.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Oct 12	Oct 14	$1.34	47.6%	57.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 0.87% of stock, avg 9.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Oct 12	$0.56	$0.32	$0.88	$100.12	$101.88	0.87%
$102.00	Oct 12	$0.18	$0.95	$1.13	$100.87	$103.13	1.12%
$100.00	Oct 12	$1.34	$0.07	$1.41	$98.59	$101.41	1.39%
$103.00	Oct 12	$0.06	$1.74	$1.80	$101.20	$104.80	1.78%
$99.00	Oct 12	$2.32	$0.02	$2.34	$96.66	$101.34	2.31%
$104.00	Oct 12	$0.03	$2.70	$2.73	$101.27	$106.73	2.70%
$98.00	Oct 12	$3.33	$0.01	$3.34	$94.66	$101.34	3.30%
$101.00	Oct 14	$1.92	$1.66	$3.58	$97.42	$104.58	3.54%
$102.00	Oct 14	$1.47	$2.21	$3.68	$98.32	$105.68	3.63%
$100.00	Oct 14	$2.48	$1.21	$3.69	$96.31	$103.69	3.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.13% of stock, avg 7.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$100.00	Oct 12	$0.06	$0.07	$0.13	$99.87	$103.13
$102.00	$100.00	Oct 12	$0.18	$0.07	$0.25	$99.75	$102.25
$103.00	$101.00	Oct 12	$0.06	$0.32	$0.38	$100.62	$103.38
$102.00	$101.00	Oct 12	$0.18	$0.32	$0.50	$100.50	$102.50
$106.00	$97.00	Oct 14	$0.43	$0.39	$0.82	$96.18	$106.82
$105.00	$97.00	Oct 14	$0.59	$0.39	$0.98	$96.02	$105.98
$106.00	$98.00	Oct 14	$0.43	$0.57	$1.00	$97.00	$107.00
$105.00	$98.00	Oct 14	$0.59	$0.57	$1.16	$96.84	$106.16
$104.00	$97.00	Oct 14	$0.81	$0.39	$1.20	$95.80	$105.20
$104.00	$98.00	Oct 14	$0.81	$0.57	$1.38	$96.62	$105.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.94, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
97/98	107/108	Oct 23	$0.66	$0.34	36%	1.94	$97.34	$107.66
94/95	107/108	Oct 23	$0.52	$0.48	48%	1.08	$94.48	$107.52
97/98	109/110	Oct 23	$0.57	$0.43	42%	1.33	$97.43	$109.57
96/97	107/108	Oct 23	$0.58	$0.42	40%	1.38	$96.42	$107.58
97/98	110/111	Oct 23	$0.53	$0.47	45%	1.13	$97.47	$110.53
92/93	107/108	Oct 23	$0.44	$0.56	54%	0.79	$92.56	$107.44
94/95	109/110	Oct 30	$0.62	$0.38	35%	1.63	$94.38	$109.62
95/96	107/108	Oct 23	$0.53	$0.47	44%	1.13	$95.47	$107.53
93/94	107/108	Oct 23	$0.46	$0.54	51%	0.85	$93.54	$107.46
94/95	109/110	Oct 23	$0.43	$0.57	54%	0.75	$94.57	$109.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.31	$4.69	14%	15.13
$101.00	$102.00	$103.00	Oct 12	$0.26	$0.74	50%	2.85
$85.00	$90.00	$95.00	Nov 6	$0.47	$4.53	19%	9.64
$105.00	$110.00	$115.00	Nov 20	$0.40	$4.60	16%	11.50
$100.00	$101.00	$102.00	Oct 12	$0.40	$0.60	62%	1.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$101.00	$102.00	$103.00	Oct 12	$0.16	$0.84	49%	5.25
$105.00	$110.00	$115.00	Nov 20	$0.38	$4.62	16%	12.16
$100.00	$101.00	$102.00	Oct 12	$0.38	$0.62	62%	1.63
$99.00	$100.00	$101.00	Oct 12	$0.20	$0.80	38%	4.00
$110.00	$115.00	$120.00	Nov 20	$0.34	$4.66	14%	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-0.16, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$99.00	$100.00	1:2	Oct 12	-$0.36	$0.64
$103.00	$104.00	1:2	Oct 12	$0.00	$1.00
$119.00	$120.00	1:2	Oct 14	$0.00	$1.00
$109.00	$110.00	1:2	Oct 14	-$0.08	$0.92
$108.00	$109.00	1:2	Oct 14	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$103.00	$102.00	1:2	Oct 12	-$0.16	$0.84
$95.00	$90.00	1:2	Nov 6	-$0.55	$4.45
$90.00	$85.00	1:2	Nov 6	-$0.15	$4.85
$90.00	$85.00	1:2	Nov 13	-$0.34	$4.66
$95.00	$90.00	1:2	Nov 13	-$0.82	$4.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 6.42%, avg 2.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Nov 20	$6.50	0.47	3.7%	6.42%	10.13%	2.4K	7.3K
$110.00	Nov 20	$4.85	0.38	8.7%	4.79%	13.44%	5.1K	33.7K
$115.00	Nov 20	$3.60	0.30	13.6%	3.56%	17.15%	1.4K	13.2K
$105.00	Nov 13	$5.85	0.46	3.7%	5.78%	9.49%	247	546
$104.00	Nov 13	$6.20	0.48	2.7%	6.12%	8.85%	41	20
$107.00	Nov 13	$5.10	0.42	5.7%	5.04%	10.73%	47	35
$108.00	Nov 13	$4.80	0.40	6.7%	4.74%	11.42%	179	53
$106.00	Nov 13	$5.40	0.44	4.7%	5.33%	10.04%	100	235
$103.00	Nov 13	$6.60	0.50	1.7%	6.52%	8.26%	102	12
$102.00	Nov 13	$7.05	0.52	0.8%	6.96%	7.71%	59	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 274,775

Total Puts 189,743

Put/Call Ratio 0.69

Net Difference 85,032

Prior's Put/Call Breakdown

Total Calls 387,574

Total Puts 173,152

Put/Call Ratio 0.45

Net Difference 214,422

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