INTC - Options Database

INTC

INTEL CORP

$101.12 -3.42%

(10/12 12:00) ◀

Monday, October 12, 2026 (1:00pm)

▶ (10/12 14:00)

◀ 10/12 13:00 ▶

Option Volume

Detail

ℹ

Current (10/12 1:00pm) 539,812

Calls: 322,281 (60%)

Puts: 217,531 (40%)

Prior (10/09) 657,751

Calls: 446,739 (68%)

Puts: 211,012 (32%)

Current vs Prior -17.93%

Calls: -27.86% (Calls)

Puts: +3.09% (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 -42.99%

Calls: -46.86%

Puts: -36.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 1:00pm) $165.78M

Calls: $87.44M (53%)

Puts: $78.34M (47%)

Prior (10/09) $142.79M

Calls: $84.92M (59%)

Puts: $57.87M (41%)

Current vs Prior +16.10%

Calls: +2.96%

Puts: +35.38%

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 -50.06%

Calls: -59.11%

Puts: -33.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 1:00pm) 0.68

Prior (10/09) 0.47

Current vs Prior +42.90%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +16.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 1:00pm) 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 1.48% | 4.12%5.56% | 7.86%5.56% | 18.25%

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

Current vs Prior -53.50% | -20.78%+476.12% | +23.04%-13.02% | -4.39%

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

Current vs 7-Day Avg -57.49% | -18.03%+69.15% | +5.05%-32.91% | -10.98%

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

Current vs 7-Day Eod -53.50% | -20.78%+360.46% | +21.65%-14.00% | -6.49%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.58% | 2.85%

Calls: 6.25% | 2.67%

Puts: 4.90% | 3.04%

Prior 4.11% | 1.77%

Calls: 4.76% | 1.94%

Puts: 3.45% | 1.60%

Current vs Prior +35.77% | +61.02%

Prior 7-Day Avg 4.15% | 2.86%

Calls: 4.67% | 3.17%

Puts: 3.62% | 2.54%

Current vs 7-Day Avg +34.50% | -0.20%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68. P/C ratio rising 43% - 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
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 408 of results (avg 3.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	14.40	14.55	$14.48	1.0%	219	0.76	7.8K
$82.50	Nov 20	20.20	20.45	$20.33	1.2%	14	0.88	226
$86.00	Oct 30	16.15	16.35	$16.25	1.2%	87	0.88	32
$85.00	Nov 20	18.10	18.35	$18.23	1.4%	12	0.84	7.0K
$85.00	Oct 30	17.00	17.25	$17.13	1.5%	71	0.90	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Nov 20	21.05	21.15	$21.10	0.5%	44	0.76	11.1K
$120.00	Oct 30	19.85	20.00	$19.93	0.8%	48	0.83	3.2K
$121.00	Nov 6	21.10	21.35	$21.23	1.2%	1	0.81	28
$121.00	Oct 30	20.75	21.00	$20.88	1.2%	5	0.84	192
$119.00	Oct 30	18.95	19.20	$19.08	1.3%	29	0.82	418

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.40, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 12	0.13	0.14	$0.14	7.1%	21.7K	0.22	72
$101.00	Oct 12	0.46	0.49	$0.48	6.2%	17.9K	0.55	45
$110.00	Oct 14	0.10	0.12	$0.11	18.2%	12.9K	0.05	6.0K
$109.00	Oct 14	0.14	0.16	$0.15	13.3%	789	0.07	524
$108.00	Oct 14	0.20	0.23	$0.22	13.6%	742	0.09	489

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 12	0.07	0.08	$0.08	12.5%	13.5K	0.14	1.5K
$101.00	Oct 12	0.34	0.36	$0.35	5.7%	19.9K	0.45	732
$95.00	Oct 14	0.17	0.19	$0.18	11.1%	2.3K	0.08	215
$94.00	Oct 14	0.12	0.13	$0.13	7.7%	153	0.06	84
$96.00	Oct 14	0.25	0.29	$0.27	14.8%	505	0.12	243

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 14	16.00	16.40	$16.20	2.5%	50	1.00	25
$88.00	Oct 14	13.00	13.45	$13.23	3.4%	8	1.00	6
$90.00	Oct 14	11.05	11.45	$11.25	3.6%	68	1.00	30
$83.00	Oct 12	18.00	18.30	$18.15	1.7%	3	1.00	8
$84.00	Oct 12	17.00	17.35	$17.18	2.0%	--	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 12	3.70	4.05	$3.88	9.0%	517	1.00	5.9K
$106.00	Oct 12	4.70	5.05	$4.88	7.2%	311	1.00	2.8K
$107.00	Oct 12	5.75	6.05	$5.90	5.1%	116	1.00	783
$108.00	Oct 12	6.75	7.05	$6.90	4.3%	79	1.00	1.4K
$109.00	Oct 12	7.70	8.10	$7.90	5.1%	79	1.00	518

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 391.9K, top 21.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 12	0.13	0.14	$0.14	7.1%	21.7K	0.22	72
$101.00	Oct 12	0.46	0.49	$0.48	6.2%	17.9K	0.55	45
$110.00	Oct 14	0.10	0.12	$0.11	18.2%	12.9K	0.05	6.0K
$103.00	Oct 12	0.04	0.05	$0.05	20.0%	11.9K	0.08	120
$120.00	Oct 16	0.04	0.05	$0.05	20.0%	10.8K	0.02	69.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 12	0.34	0.36	$0.35	5.7%	19.9K	0.45	732
$100.00	Oct 12	0.07	0.08	$0.08	12.5%	13.5K	0.14	1.5K
$102.00	Oct 12	1.00	1.05	$1.02	4.9%	12.7K	0.78	2.0K
$105.00	Oct 16	4.90	5.10	$5.00	4.0%	6.7K	0.71	16.2K
$103.00	Oct 12	1.74	2.03	$1.88	15.4%	5.3K	0.92	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. 199 found (best R:R 2.12, avg 2.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$110.00	Nov 20	$1.60	$3.40	$1.60	47%	2.12	$106.60
$100.00	$105.00	Nov 20	$2.12	$2.88	$2.12	56%	1.36	$102.12
$90.00	$95.00	Nov 13	$3.30	$1.70	$3.30	78%	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 13	$2.22	$1.78	$2.22	67%	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	$0.10	$2.40	$0.10	8%	24.00	$92.40
$98.00	$97.50	Oct 16	$0.13	$0.37	$0.13	29%	2.85	$97.87
$87.00	$86.00	Oct 30	$0.12	$0.88	$0.12	14%	7.33	$86.88
$93.00	$92.00	Oct 30	$0.24	$0.76	$0.24	25%	3.17	$92.76
$92.00	$91.00	Oct 23	$0.12	$0.88	$0.12	14%	7.33	$91.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 0.51, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$109.00	Oct 16	$0.14	$0.14	$0.86	83%	0.16	$108.14
$103.00	$104.00	Oct 23	$0.41	$0.41	$0.59	56%	0.69	$103.41
$103.00	$104.00	Oct 14	$0.29	$0.29	$0.71	65%	0.41	$103.29
$104.00	$105.00	Oct 14	$0.22	$0.22	$0.78	72%	0.28	$104.22
$106.00	$107.00	Oct 14	$0.11	$0.11	$0.89	83%	0.12	$106.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Nov 13	$1.69	$1.69	$3.31	67%	0.51	$93.31
$95.00	$90.00	Nov 6	$1.56	$1.56	$3.44	68%	0.45	$93.44
$90.00	$85.00	Nov 13	$1.11	$1.11	$3.89	78%	0.29	$88.89
$99.00	$95.00	Nov 13	$1.75	$1.75	$2.25	58%	0.78	$97.25
$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 $1.40, cheapest $1.39)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Oct 12	Oct 14	$1.39	52.8%	58.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Oct 12	Oct 14	$1.40	52.8%	58.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 0.82% of stock, avg 9.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Oct 12	$0.48	$0.35	$0.83	$100.17	$101.83	0.82%
$102.00	Oct 12	$0.14	$1.02	$1.16	$100.84	$103.16	1.15%
$100.00	Oct 12	$1.18	$0.08	$1.26	$98.74	$101.26	1.25%
$103.00	Oct 12	$0.05	$1.88	$1.93	$101.07	$104.93	1.91%
$99.00	Oct 12	$2.17	$0.02	$2.19	$96.81	$101.19	2.17%
$104.00	Oct 12	$0.02	$2.91	$2.93	$101.07	$106.93	2.90%
$98.00	Oct 12	$3.17	$0.01	$3.18	$94.82	$101.18	3.14%
$101.00	Oct 14	$1.87	$1.75	$3.62	$97.38	$104.62	3.58%
$100.00	Oct 14	$2.40	$1.27	$3.67	$96.33	$103.67	3.63%
$102.00	Oct 14	$1.43	$2.30	$3.73	$98.27	$105.73	3.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.13% of stock, avg 7.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$100.00	Oct 12	$0.05	$0.08	$0.13	$99.87	$103.13
$102.00	$100.00	Oct 12	$0.14	$0.08	$0.22	$99.78	$102.22
$102.00	$101.00	Oct 12	$0.14	$0.35	$0.49	$100.51	$102.49
$103.00	$101.00	Oct 12	$0.05	$0.35	$0.40	$100.60	$103.40
$106.00	$97.00	Oct 14	$0.42	$0.41	$0.83	$96.17	$106.83
$105.00	$97.00	Oct 14	$0.57	$0.41	$0.98	$96.02	$105.98
$106.00	$98.00	Oct 14	$0.42	$0.61	$1.03	$96.97	$107.03
$105.00	$98.00	Oct 14	$0.57	$0.61	$1.18	$96.82	$106.18
$104.00	$97.00	Oct 14	$0.79	$0.41	$1.20	$95.80	$105.20
$104.00	$98.00	Oct 14	$0.79	$0.61	$1.40	$96.60	$105.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 1.27, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
91/92	110/111	Oct 30	$0.56	$0.44	44%	1.27	$91.44	$110.56
85/86	110/111	Oct 30	$0.44	$0.56	56%	0.79	$85.56	$110.44
94/95	110/111	Oct 30	$0.62	$0.38	37%	1.63	$94.38	$110.62
93/94	110/111	Oct 30	$0.59	$0.41	40%	1.44	$93.41	$110.59
91/92	111/112	Oct 30	$0.52	$0.48	46%	1.08	$91.48	$111.52
85/86	111/112	Oct 30	$0.40	$0.60	58%	0.67	$85.60	$111.40
94/95	111/112	Oct 30	$0.58	$0.42	39%	1.38	$94.42	$111.58
97/98	111/112	Oct 23	$0.50	$0.50	47%	1.00	$97.50	$111.50
94/95	111/112	Oct 23	$0.38	$0.62	59%	0.61	$94.62	$111.38
89/90	110/111	Oct 30	$0.48	$0.52	49%	0.92	$89.52	$110.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Nov 20	$0.35	$4.65	16%	13.29
$110.00	$115.00	$120.00	Nov 20	$0.30	$4.70	14%	15.67
$100.00	$101.00	$102.00	Oct 12	$0.36	$0.64	64%	1.78
$101.00	$102.00	$103.00	Oct 12	$0.25	$0.75	47%	3.00
$102.00	$103.00	$104.00	Oct 12	$0.06	$0.94	20%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$101.00	$102.00	$103.00	Oct 12	$0.19	$0.81	47%	4.26
$110.00	$115.00	$120.00	Nov 20	$0.31	$4.69	14%	15.13
$100.00	$101.00	$102.00	Oct 12	$0.40	$0.60	64%	1.50
$99.00	$100.00	$101.00	Oct 12	$0.21	$0.79	42%	3.76
$105.00	$110.00	$115.00	Nov 20	$0.40	$4.60	16%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-0.19, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$99.00	$100.00	1:2	Oct 12	-$0.19	$0.81
$104.00	$105.00	1:2	Oct 12	$0.00	$1.00
$119.00	$120.00	1:2	Oct 14	$0.00	$1.00
$108.00	$109.00	1:2	Oct 14	-$0.08	$0.92
$110.00	$111.00	1:2	Oct 14	-$0.05	$0.95

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	-$0.51	$4.49
$90.00	$85.00	1:2	Nov 13	-$0.24	$4.76
$90.00	$85.00	1:2	Nov 6	-$0.17	$4.83
$95.00	$90.00	1:2	Nov 13	-$0.77	$4.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 6.33%, avg 2.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Nov 20	$6.40	0.47	3.8%	6.33%	10.17%	2.9K	7.3K
$110.00	Nov 20	$4.80	0.38	8.8%	4.75%	13.53%	5.3K	33.7K
$115.00	Nov 20	$3.55	0.30	13.7%	3.51%	17.24%	1.6K	13.2K
$106.00	Nov 13	$5.40	0.44	4.8%	5.34%	10.17%	100	235
$105.00	Nov 13	$5.75	0.46	3.8%	5.69%	9.52%	269	546
$107.00	Nov 13	$5.05	0.42	5.8%	4.99%	10.81%	55	35
$108.00	Nov 13	$4.75	0.40	6.8%	4.70%	11.50%	179	53
$104.00	Nov 13	$6.10	0.48	2.9%	6.03%	8.88%	46	20
$103.00	Nov 13	$6.50	0.50	1.9%	6.43%	8.29%	113	12
$102.00	Nov 13	$6.95	0.52	0.9%	6.87%	7.74%	75	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 322,281

Total Puts 217,531

Put/Call Ratio 0.68

Net Difference 104,750

Prior's Put/Call Breakdown

Total Calls 446,739

Total Puts 211,012

Put/Call Ratio 0.47

Net Difference 235,727

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