INTC - Options Database

INTC

INTEL CORP

$100.88 -3.65%

(10/12 14:00) ◀

Monday, October 12, 2026 (3:00pm)

▶ (10/12 15:11)

◀ 10/12 15:00 ▶

Option Volume

Detail

ℹ

Current (10/12 3:00pm) 654,507

Calls: 383,493 (59%)

Puts: 271,014 (41%)

Prior (10/09) 882,488

Calls: 614,313 (70%)

Puts: 268,175 (30%)

Current vs Prior -25.83%

Calls: -37.57% (Calls)

Puts: +1.06% (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 -30.88%

Calls: -36.77%

Puts: -20.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 3:00pm) $209.22M

Calls: $105.01M (50%)

Puts: $104.21M (50%)

Prior (10/09) $380.68M

Calls: $302.88M (80%)

Puts: $77.80M (20%)

Current vs Prior -45.04%

Calls: -65.33%

Puts: +33.94%

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 -36.98%

Calls: -50.90%

Puts: -11.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 3:00pm) 0.71

Prior (10/09) 0.44

Current vs Prior +61.88%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +22.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12 3:00pm) 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 1.26% | 4.09%5.48% | 7.71%5.48% | 18.34%

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

Current vs Prior -60.54% | -21.35%+468.24% | +20.70%-14.21% | -3.90%

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

Current vs 7-Day Avg -63.92% | -18.63%+66.84% | +3.05%-33.83% | -10.53%

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

Current vs 7-Day Eod -60.54% | -21.35%+354.17% | +19.33%-15.18% | -6.01%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.69% | 4.08%

Calls: 5.32% | 4.41%

Puts: 6.06% | 3.76%

Prior 4.11% | 1.77%

Calls: 4.76% | 1.94%

Puts: 3.45% | 1.60%

Current vs Prior +38.44% | +130.51%

Prior 7-Day Avg 4.15% | 2.86%

Calls: 4.67% | 3.17%

Puts: 3.62% | 2.54%

Current vs 7-Day Avg +37.16% | +42.87%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 62% - 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
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 419 of results (avg 4.1%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Nov 20	2.60	2.62	$2.61	0.8%	6.9K	0.23	37.8K
$105.00	Nov 20	6.35	6.40	$6.38	0.8%	3.6K	0.46	7.3K
$110.00	Nov 20	4.70	4.75	$4.72	1.1%	6.2K	0.37	33.7K
$100.00	Nov 20	8.40	8.50	$8.45	1.2%	789	0.56	16.6K
$90.00	Nov 20	14.20	14.40	$14.30	1.4%	274	0.76	7.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Nov 20	21.20	21.35	$21.28	0.7%	119	0.76	11.1K
$105.00	Nov 20	10.00	10.10	$10.05	1.0%	708	0.54	9.7K
$120.00	Oct 16	19.05	19.30	$19.18	1.3%	392	1.00	7.2K
$110.00	Nov 20	13.30	13.50	$13.40	1.5%	879	0.63	10.0K
$119.00	Oct 12	18.00	18.30	$18.15	1.7%	29	1.00	186

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.39, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 12	0.20	0.22	$0.21	9.5%	23.2K	0.43	45
$100.00	Oct 12	0.91	0.96	$0.94	5.3%	7.0K	0.90	101
$111.00	Oct 14	0.06	0.07	$0.07	14.3%	585	0.03	334
$110.00	Oct 14	0.09	0.10	$0.10	10.0%	13.6K	0.05	6.0K
$109.00	Oct 14	0.13	0.14	$0.14	7.1%	1.5K	0.06	524

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 12	0.32	0.34	$0.33	6.1%	24.5K	0.57	732
$93.00	Oct 14	0.09	0.10	$0.10	10.0%	173	0.05	39
$95.00	Oct 14	0.20	0.21	$0.21	4.8%	2.4K	0.09	215
$91.00	Oct 14	0.05	0.06	$0.06	16.7%	37	0.03	60
$96.00	Oct 14	0.30	0.32	$0.31	6.5%	739	0.13	243

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 14	15.70	16.25	$15.98	3.4%	53	1.00	25
$88.00	Oct 14	12.70	13.25	$12.98	4.2%	8	1.00	6
$89.00	Oct 14	11.80	12.05	$11.93	2.1%	1	1.00	2
$90.00	Oct 14	10.70	11.25	$10.98	5.0%	69	1.00	30
$81.00	Oct 23	19.70	20.40	$20.05	3.5%	--	1.00	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 12	1.97	2.17	$2.07	9.7%	5.4K	1.00	1.4K
$104.00	Oct 12	3.05	3.30	$3.18	7.9%	2.0K	1.00	863
$105.00	Oct 12	4.05	4.30	$4.18	6.0%	1.6K	1.00	5.9K
$106.00	Oct 12	5.00	5.30	$5.15	5.8%	353	1.00	2.8K
$107.00	Oct 12	6.00	6.30	$6.15	4.9%	166	1.00	783

Most actively traded options today. High liquidity = easy entry/exit. 489 active (total vol 463.6K, top 26.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 12	0.02	0.03	$0.03	33.3%	26.9K	0.07	72
$101.00	Oct 12	0.20	0.22	$0.21	9.5%	23.2K	0.43	45
$110.00	Oct 14	0.09	0.10	$0.10	10.0%	13.6K	0.05	6.0K
$103.00	Oct 12	0.00	0.01	$0.01	100.0%	12.9K	0.01	120
$120.00	Oct 16	0.04	0.05	$0.05	20.0%	11.2K	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%	24.5K	0.57	732
$100.00	Oct 12	0.03	0.04	$0.04	25.0%	15.7K	0.10	1.5K
$102.00	Oct 12	1.01	1.18	$1.10	15.5%	14.0K	0.93	2.0K
$105.00	Oct 16	5.10	5.25	$5.18	2.9%	7.8K	0.72	16.2K
$103.00	Oct 12	1.97	2.17	$2.07	9.7%	5.4K	1.00	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. 2 strikes (avg 0.8%, max 0.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.50	Oct 16	Nov 20	58.1%	57.6%	0.8%	178	6.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.50	Oct 16	Nov 20	58.1%	57.6%	0.7%	3.2K	9.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 1.42, avg 2.76)

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
$110.00	$115.00	Nov 20	$1.19	$3.81	$1.19	37%	3.20	$111.19
$105.00	$110.00	Nov 20	$1.66	$3.34	$1.66	46%	2.01	$106.66
$95.00	$99.00	Nov 13	$2.18	$1.82	$2.18	67%	0.83	$97.18
$115.00	$120.00	Nov 20	$0.92	$4.08	$0.92	30%	4.43	$115.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$107.00	$106.00	Oct 23	$0.65	$0.35	$0.65	72%	0.54	$106.35
$106.00	$105.00	Nov 13	$0.55	$0.45	$0.55	57%	0.82	$105.45
$111.00	$110.00	Nov 13	$0.65	$0.35	$0.65	66%	0.54	$110.35
$96.00	$95.00	Oct 14	$0.10	$0.90	$0.10	13%	9.00	$95.90
$94.00	$93.00	Oct 16	$0.10	$0.90	$0.10	12%	9.00	$93.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 0.53, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$102.00	Oct 12	$0.18	$0.18	$0.82	57%	0.22	$101.18
$113.00	$114.00	Oct 30	$0.25	$0.25	$0.75	74%	0.33	$113.25
$103.00	$104.00	Oct 14	$0.28	$0.28	$0.72	67%	0.39	$103.28
$106.00	$107.00	Oct 14	$0.11	$0.11	$0.89	85%	0.12	$106.11
$105.00	$106.00	Oct 14	$0.15	$0.15	$0.85	80%	0.18	$105.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Nov 13	$1.74	$1.74	$3.26	67%	0.53	$93.26
$95.00	$90.00	Nov 6	$1.61	$1.61	$3.39	68%	0.47	$93.39
$99.00	$95.00	Nov 6	$1.77	$1.77	$2.23	58%	0.79	$97.23
$90.00	$85.00	Nov 13	$1.10	$1.10	$3.90	77%	0.28	$88.90
$99.00	$95.00	Nov 13	$1.77	$1.77	$2.23	58%	0.79	$97.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.53, cheapest $1.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Oct 12	Oct 14	$1.53	55.2%	59.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Oct 12	Oct 14	$1.53	54.6%	59.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 0.54% of stock, avg 9.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Oct 12	$0.21	$0.33	$0.54	$100.46	$101.54	0.54%
$100.00	Oct 12	$0.94	$0.04	$0.98	$99.02	$100.98	0.97%
$102.00	Oct 12	$0.03	$1.10	$1.13	$100.87	$103.13	1.12%
$99.00	Oct 12	$1.79	$0.01	$1.80	$97.20	$100.80	1.78%
$103.00	Oct 12	$0.01	$2.07	$2.08	$100.92	$105.08	2.06%
$98.00	Oct 12	$2.88	$0.01	$2.89	$95.11	$100.89	2.86%
$104.00	Oct 12	$0.01	$3.18	$3.19	$100.81	$107.19	3.16%
$101.00	Oct 14	$1.74	$1.86	$3.60	$97.40	$104.60	3.57%
$100.00	Oct 14	$2.27	$1.38	$3.65	$96.35	$103.65	3.62%
$102.00	Oct 14	$1.33	$2.45	$3.78	$98.22	$105.78	3.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 172 found (cheapest 0.07% of stock, avg 7.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$102.00	$100.00	Oct 12	$0.03	$0.04	$0.07	$99.93	$102.07
$101.00	$100.00	Oct 12	$0.21	$0.04	$0.25	$99.75	$101.25
$105.00	$96.00	Oct 14	$0.52	$0.31	$0.83	$95.17	$105.83
$105.00	$97.00	Oct 14	$0.52	$0.46	$0.98	$96.02	$105.98
$104.00	$96.00	Oct 14	$0.71	$0.31	$1.02	$94.98	$105.02
$104.00	$97.00	Oct 14	$0.71	$0.46	$1.17	$95.83	$105.17
$105.00	$98.00	Oct 14	$0.52	$0.69	$1.21	$96.79	$106.21
$104.00	$98.00	Oct 14	$0.71	$0.69	$1.40	$96.60	$105.40
$103.00	$96.00	Oct 14	$0.99	$0.31	$1.30	$94.70	$104.30
$103.00	$97.00	Oct 14	$0.99	$0.46	$1.45	$95.55	$104.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 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
95/96	107/108	Oct 23	$0.53	$0.47	45%	1.13	$95.47	$107.53
95/96	110/111	Oct 23	$0.44	$0.56	53%	0.79	$95.56	$110.44
95/96	108/109	Oct 23	$0.49	$0.51	48%	0.96	$95.51	$108.49
95/96	109/110	Oct 23	$0.46	$0.54	50%	0.85	$95.54	$109.46
95/96	106/107	Oct 23	$0.55	$0.45	41%	1.22	$95.45	$106.55
93/94	109/110	Oct 30	$0.58	$0.42	38%	1.38	$93.42	$109.58
93/94	110/111	Oct 30	$0.55	$0.45	40%	1.22	$93.45	$110.55
91/92	107/108	Oct 23	$0.37	$0.63	58%	0.59	$91.63	$107.37
96/97	107/108	Oct 23	$0.54	$0.46	41%	1.17	$96.46	$107.54
96/97	107/108	Oct 16	$0.39	$0.61	55%	0.64	$96.61	$107.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$99.00	$100.00	$101.00	Oct 12	$0.12	$0.88	55%	7.33
$85.00	$90.00	$95.00	Nov 13	$0.40	$4.60	19%	11.50
$110.00	$115.00	$120.00	Nov 20	$0.27	$4.73	14%	17.52
$100.00	$101.00	$102.00	Oct 12	$0.55	$0.45	82%	0.82
$100.00	$105.00	$110.00	Nov 20	$0.41	$4.59	18%	11.20

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$101.00	$102.00	Oct 12	$0.48	$0.52	83%	1.08
$99.00	$100.00	$101.00	Oct 12	$0.26	$0.74	55%	2.85
$100.00	$105.00	$110.00	Nov 20	$0.43	$4.57	18%	10.63
$101.00	$102.00	$103.00	Oct 12	$0.20	$0.80	43%	4.00
$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. 97 found (best net $-0.09, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$99.00	$100.00	1:2	Oct 12	-$0.09	$0.91
$98.00	$99.00	1:2	Oct 12	-$0.70	$0.30
$117.00	$118.00	1:2	Oct 14	$0.00	$1.00
$109.00	$110.00	1:2	Oct 14	-$0.06	$0.94
$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	-$0.13	$0.87
$95.00	$90.00	1:2	Nov 6	-$0.56	$4.44
$90.00	$85.00	1:2	Nov 6	-$0.13	$4.87
$95.00	$90.00	1:2	Nov 13	-$0.80	$4.20
$90.00	$85.00	1:2	Nov 13	-$0.34	$4.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 6.29%, avg 2.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Nov 20	$6.35	0.46	4.1%	6.29%	10.38%	3.6K	7.3K
$110.00	Nov 20	$4.70	0.37	9.0%	4.66%	13.70%	6.2K	33.7K
$115.00	Nov 20	$3.50	0.30	14.0%	3.47%	17.47%	2.0K	13.2K
$104.00	Nov 13	$6.00	0.47	3.1%	5.95%	9.04%	69	20
$105.00	Nov 13	$5.60	0.45	4.1%	5.55%	9.64%	292	546
$107.00	Nov 13	$4.95	0.41	6.1%	4.91%	10.97%	63	35
$106.00	Nov 13	$5.25	0.43	5.1%	5.20%	10.28%	106	235
$108.00	Nov 13	$4.60	0.40	7.1%	4.56%	11.62%	179	53
$109.00	Nov 13	$4.35	0.38	8.1%	4.31%	12.36%	21	42
$102.00	Nov 13	$6.80	0.52	1.1%	6.74%	7.85%	114	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 383,493

Total Puts 271,014

Put/Call Ratio 0.71

Net Difference 112,479

Prior's Put/Call Breakdown

Total Calls 614,313

Total Puts 268,175

Put/Call Ratio 0.44

Net Difference 346,138

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