INTC - Options Database

INTC

INTEL CORP

$100.97 -3.57%

(10/12 13:00) ◀

Monday, October 12, 2026 (2:00pm)

▶ (10/12 15:00)

◀ 10/12 14:00 ▶

Option Volume

Detail

ℹ

Current (10/12 2:00pm) 599,069

Calls: 352,308 (59%)

Puts: 246,761 (41%)

Prior (10/09) 792,481

Calls: 554,788 (70%)

Puts: 237,693 (30%)

Current vs Prior -24.41%

Calls: -36.50% (Calls)

Puts: +3.82% (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 -36.73%

Calls: -41.91%

Puts: -27.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 2:00pm) $187.71M

Calls: $94.89M (51%)

Puts: $92.82M (49%)

Prior (10/09) $347.52M

Calls: $284.61M (82%)

Puts: $62.91M (18%)

Current vs Prior -45.99%

Calls: -66.66%

Puts: +47.55%

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 -43.46%

Calls: -55.63%

Puts: -21.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 2:00pm) 0.70

Prior (10/09) 0.43

Current vs Prior +63.48%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +21.22%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12 2:00pm) 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 1.36% | 4.05%5.47% | 7.73%5.47% | 18.25%

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

Current vs Prior -57.47% | -22.18%+466.70% | +20.90%-14.44% | -4.35%

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

Current vs 7-Day Avg -61.12% | -19.49%+66.39% | +3.22%-34.00% | -10.94%

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

Current vs 7-Day Eod -57.47% | -22.18%+352.94% | +19.54%-15.41% | -6.45%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.39% | 2.92%

Calls: 6.73% | 3.04%

Puts: 6.06% | 2.79%

Prior 4.11% | 1.77%

Calls: 4.76% | 1.94%

Puts: 3.45% | 1.60%

Current vs Prior +55.47% | +64.97%

Prior 7-Day Avg 4.15% | 2.86%

Calls: 4.67% | 3.17%

Puts: 3.62% | 2.54%

Current vs 7-Day Avg +54.03% | +2.25%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 63% - 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 NEUTRAL

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
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 412 of results (avg 3.7%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	4.75	4.80	$4.78	1.0%	5.7K	0.38	33.7K
$100.00	Nov 20	8.45	8.55	$8.50	1.2%	755	0.56	16.6K
$100.00	Oct 23	4.20	4.25	$4.22	1.2%	962	0.56	802
$82.50	Nov 20	20.10	20.35	$20.23	1.2%	26	0.88	226
$85.00	Nov 20	18.05	18.30	$18.18	1.4%	17	0.84	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 23	1.02	1.03	$1.02	1.0%	472	0.19	689
$120.00	Nov 20	21.00	21.25	$21.13	1.2%	78	0.76	11.1K
$120.00	Oct 30	19.90	20.15	$20.02	1.2%	52	0.83	3.2K
$119.00	Oct 30	19.00	19.25	$19.13	1.3%	29	0.82	418
$92.50	Nov 20	3.70	3.75	$3.73	1.3%	1.0K	0.29	12.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.38, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 12	0.29	0.31	$0.30	6.7%	20.3K	0.48	45
$110.00	Oct 14	0.10	0.11	$0.11	9.1%	13.5K	0.05	6.0K
$112.00	Oct 14	0.06	0.07	$0.07	14.3%	403	0.03	352
$107.00	Oct 14	0.26	0.30	$0.28	14.3%	2.5K	0.12	985
$108.00	Oct 14	0.19	0.22	$0.21	14.3%	769	0.09	489

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 12	0.32	0.34	$0.33	6.1%	21.9K	0.52	732
$95.00	Oct 14	0.17	0.19	$0.18	11.1%	2.3K	0.09	215
$94.00	Oct 14	0.12	0.13	$0.13	7.7%	168	0.06	84
$92.00	Oct 14	0.07	0.08	$0.08	12.5%	392	0.04	41
$96.00	Oct 14	0.26	0.29	$0.28	10.7%	532	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
$83.00	Oct 12	17.90	18.30	$18.10	2.2%	3	1.00	8
$84.00	Oct 12	16.90	17.30	$17.10	2.3%	--	1.00	13
$85.00	Oct 12	15.90	16.30	$16.10	2.5%	7	1.00	55
$86.00	Oct 12	14.90	15.30	$15.10	2.6%	--	1.00	12
$87.00	Oct 12	13.90	14.30	$14.10	2.8%	3	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Oct 14	11.65	12.15	$11.90	4.2%	62	1.00	228
$114.00	Oct 14	12.65	13.45	$13.05	6.1%	17	1.00	64
$115.00	Oct 14	13.65	14.15	$13.90	3.6%	22	1.00	585
$116.00	Oct 14	14.65	15.15	$14.90	3.4%	16	1.00	209
$117.00	Oct 14	15.75	16.15	$15.95	2.5%	9	1.00	184

Most actively traded options today. High liquidity = easy entry/exit. 485 active (total vol 429.3K, top 25.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 12	0.05	0.08	$0.07	42.9%	25.6K	0.14	72
$101.00	Oct 12	0.29	0.31	$0.30	6.7%	20.3K	0.48	45
$110.00	Oct 14	0.10	0.11	$0.11	9.1%	13.5K	0.05	6.0K
$103.00	Oct 12	0.02	0.03	$0.03	33.3%	12.4K	0.05	120
$120.00	Oct 16	0.04	0.05	$0.05	20.0%	11.0K	0.02	69.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 12	0.32	0.34	$0.33	6.1%	21.9K	0.52	732
$100.00	Oct 12	0.03	0.04	$0.04	25.0%	14.0K	0.10	1.5K
$102.00	Oct 12	0.99	1.10	$1.05	10.5%	13.6K	0.86	2.0K
$105.00	Oct 16	4.95	5.15	$5.05	4.0%	7.7K	0.71	16.2K
$103.00	Oct 12	1.80	2.09	$1.94	14.9%	5.4K	0.95	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 1.42, avg 2.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 20	$2.07	$2.93	$2.07	56%	1.42	$102.07
$90.00	$95.00	Nov 13	$3.28	$1.72	$3.28	78%	0.52	$93.28
$105.00	$110.00	Nov 20	$1.65	$3.35	$1.65	46%	2.03	$106.65
$115.00	$120.00	Nov 20	$0.89	$4.11	$0.89	30%	4.62	$115.89
$110.00	$115.00	Nov 20	$1.25	$3.75	$1.25	38%	3.00	$111.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$102.00	Oct 16	$0.58	$0.42	$0.58	61%	0.72	$102.42
$95.00	$94.00	Oct 16	$0.12	$0.88	$0.12	15%	7.33	$94.88
$92.50	$90.00	Oct 16	$0.11	$2.39	$0.11	8%	21.73	$92.39
$98.00	$97.50	Oct 16	$0.14	$0.36	$0.14	30%	2.57	$97.86
$96.00	$95.00	Oct 14	$0.10	$0.90	$0.10	12%	9.00	$95.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 0.51, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$102.00	Oct 12	$0.23	$0.23	$0.77	52%	0.30	$101.23
$103.00	$104.00	Oct 14	$0.28	$0.28	$0.72	66%	0.39	$103.28
$108.00	$109.00	Oct 16	$0.13	$0.13	$0.87	83%	0.15	$108.13
$112.00	$113.00	Oct 23	$0.13	$0.13	$0.87	84%	0.15	$112.13
$107.00	$108.00	Oct 16	$0.16	$0.16	$0.84	80%	0.19	$107.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Nov 13	$1.68	$1.68	$3.32	67%	0.51	$93.32
$95.00	$90.00	Nov 6	$1.59	$1.59	$3.41	68%	0.47	$93.41
$99.00	$95.00	Nov 6	$1.75	$1.75	$2.25	58%	0.78	$97.25
$99.00	$95.00	Nov 13	$1.77	$1.77	$2.23	58%	0.79	$97.23
$90.00	$85.00	Nov 13	$1.09	$1.09	$3.91	78%	0.28	$88.91

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.47, cheapest $1.48)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Oct 12	Oct 14	$1.48	49.4%	58.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Oct 12	Oct 14	$1.46	48.6%	59.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 0.62% of stock, avg 9.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Oct 12	$0.30	$0.33	$0.63	$100.37	$101.63	0.62%
$100.00	Oct 12	$1.04	$0.04	$1.08	$98.92	$101.08	1.07%
$102.00	Oct 12	$0.07	$1.05	$1.12	$100.88	$103.12	1.11%
$103.00	Oct 12	$0.03	$1.94	$1.97	$101.03	$104.97	1.95%
$99.00	Oct 12	$2.04	$0.01	$2.05	$96.95	$101.05	2.03%
$104.00	Oct 12	$0.01	$2.96	$2.97	$101.03	$106.97	2.94%
$98.00	Oct 12	$3.09	$0.01	$3.10	$94.90	$101.10	3.07%
$101.00	Oct 14	$1.78	$1.79	$3.57	$97.43	$104.57	3.54%
$100.00	Oct 14	$2.30	$1.31	$3.61	$96.39	$103.61	3.58%
$102.00	Oct 14	$1.36	$2.35	$3.71	$98.29	$105.71	3.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 172 found (cheapest 0.11% of stock, avg 7.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$102.00	$100.00	Oct 12	$0.07	$0.04	$0.11	$99.89	$102.11
$101.00	$100.00	Oct 12	$0.30	$0.04	$0.34	$99.66	$101.34
$106.00	$97.00	Oct 14	$0.39	$0.43	$0.82	$96.18	$106.82
$105.00	$97.00	Oct 14	$0.54	$0.43	$0.97	$96.03	$105.97
$106.00	$98.00	Oct 14	$0.39	$0.64	$1.03	$96.97	$107.03
$105.00	$98.00	Oct 14	$0.54	$0.64	$1.18	$96.82	$106.18
$104.00	$97.00	Oct 14	$0.74	$0.43	$1.17	$95.83	$105.17
$104.00	$98.00	Oct 14	$0.74	$0.64	$1.38	$96.62	$105.38
$106.00	$99.00	Oct 14	$0.39	$0.94	$1.33	$97.67	$107.33
$105.00	$99.00	Oct 14	$0.54	$0.94	$1.48	$97.52	$106.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 1.38, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
97/98	108/109	Oct 23	$0.58	$0.42	39%	1.38	$97.42	$108.58
92/93	110/111	Oct 30	$0.55	$0.45	42%	1.22	$92.45	$110.55
97/98	106/107	Oct 23	$0.64	$0.36	33%	1.78	$97.36	$106.64
97/98	110/111	Oct 23	$0.52	$0.48	45%	1.08	$97.48	$110.52
91/92	110/111	Oct 30	$0.52	$0.48	44%	1.08	$91.48	$110.52
97/98	109/110	Oct 23	$0.54	$0.46	42%	1.17	$97.46	$109.54
94/95	110/111	Oct 30	$0.59	$0.41	37%	1.44	$94.41	$110.59
90/91	110/111	Oct 30	$0.49	$0.51	47%	0.96	$90.51	$110.49
93/94	108/109	Oct 16	$0.24	$0.76	72%	0.32	$93.76	$108.24
97/98	107/108	Oct 23	$0.59	$0.41	36%	1.44	$97.41	$107.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 1.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Nov 20	$0.42	$4.58	18%	10.90
$99.00	$100.00	$101.00	Oct 12	$0.26	$0.74	52%	2.85
$100.00	$101.00	$102.00	Oct 12	$0.51	$0.49	76%	0.96
$101.00	$102.00	$103.00	Oct 12	$0.19	$0.81	43%	4.26
$90.00	$92.50	$95.00	Nov 20	$0.07	$2.43	10%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$101.00	$102.00	Oct 12	$0.43	$0.57	76%	1.33
$105.00	$110.00	$115.00	Nov 20	$0.35	$4.65	16%	13.29
$101.00	$102.00	$103.00	Oct 12	$0.17	$0.83	43%	4.88
$100.00	$105.00	$110.00	Nov 20	$0.44	$4.56	18%	10.36
$99.00	$100.00	$101.00	Oct 12	$0.26	$0.74	50%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-0.16, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$98.00	$99.00	1:2	Oct 12	-$0.99	$0.01
$117.00	$118.00	1:2	Oct 14	$0.00	$1.00
$110.00	$111.00	1:2	Oct 14	-$0.05	$0.95
$109.00	$110.00	1:2	Oct 14	-$0.07	$0.93
$108.00	$109.00	1:2	Oct 14	-$0.09	$0.91

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	-$0.50	$4.50
$90.00	$85.00	1:2	Nov 6	-$0.17	$4.83
$90.00	$85.00	1:2	Nov 13	-$0.32	$4.68
$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. 111 found (best yield 6.29%, avg 2.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Nov 20	$6.35	0.47	4.0%	6.29%	10.28%	3.1K	7.3K
$110.00	Nov 20	$4.75	0.38	8.9%	4.70%	13.65%	5.7K	33.7K
$115.00	Nov 20	$3.50	0.30	13.9%	3.47%	17.36%	1.6K	13.2K
$105.00	Nov 13	$5.75	0.46	4.0%	5.69%	9.69%	280	546
$107.00	Nov 13	$5.05	0.42	6.0%	5.00%	10.97%	56	35
$106.00	Nov 13	$5.35	0.44	5.0%	5.30%	10.28%	101	235
$104.00	Nov 13	$6.10	0.48	3.0%	6.04%	9.04%	67	20
$103.00	Nov 13	$6.50	0.50	2.0%	6.44%	8.45%	126	12
$108.00	Nov 13	$4.70	0.40	7.0%	4.65%	11.62%	179	53
$109.00	Nov 13	$4.40	0.38	8.0%	4.36%	12.31%	21	42

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 352,308

Total Puts 246,761

Put/Call Ratio 0.70

Net Difference 105,547

Prior's Put/Call Breakdown

Total Calls 554,788

Total Puts 237,693

Put/Call Ratio 0.43

Net Difference 317,095

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