INTC - Options Database

INTC

INTEL CORP

$101.35 -3.20%

$101.40 (+0.05%)🌙

as of 10/12 04:00 PM

(10/12 15:11) ◀

Monday, October 12, 2026 (4:00pm)

▶ (10/12 18:27)

◀ 10/12 16:00 ▶

Option Volume

Detail

ℹ

Current (10/12 4:00pm) 773,210

Calls: 459,365 (59%)

Puts: 313,845 (41%)

Prior (10/09) 1,054,643

Calls: 711,637 (67%)

Puts: 343,006 (33%)

Current vs Prior -26.69%

Calls: -35.45% (Calls)

Puts: -8.50% (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 -18.34%

Calls: -24.26%

Puts: -7.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 4:00pm) $245.45M

Calls: $127.01M (52%)

Puts: $118.44M (48%)

Prior (10/09) $431.53M

Calls: $328.01M (76%)

Puts: $103.52M (24%)

Current vs Prior -43.12%

Calls: -61.28%

Puts: +14.41%

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 -26.06%

Calls: -40.61%

Puts: +0.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 4:00pm) 0.68

Prior (10/09) 0.48

Current vs Prior +41.75%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +18.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 4:00pm) 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 1.07% | 4.09%5.46% | 7.78%5.46% | 18.30%

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

Current vs Prior +28.36% | +4.82%+465.60% | +21.68%-14.61% | -4.09%

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

Current vs 7-Day Avg +17.35% | +8.45%+66.06% | +3.89%-34.13% | -10.70%

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

Current vs 7-Day Eod +28.36% | +4.82%+352.05% | +20.31%-15.57% | -6.19%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.82% | 3.25%

Calls: 3.03% | 2.95%

Puts: 4.61% | 3.55%

Prior 4.11% | 1.77%

Calls: 4.76% | 1.94%

Puts: 3.45% | 1.60%

Current vs Prior -7.06% | +83.62%

Prior 7-Day Avg 4.15% | 2.86%

Calls: 4.67% | 3.17%

Puts: 3.62% | 2.54%

Current vs 7-Day Avg -7.92% | +13.81%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68. P/C ratio rising 42% - 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
16:00	BULLISH	BULLISH	BULLISH
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 406 of results (avg 4.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	1.20	1.21	$1.21	0.8%	10.4K	0.30	16.7K
$103.00	Oct 14	1.14	1.15	$1.15	0.9%	5.7K	0.37	85
$105.00	Oct 30	4.60	4.65	$4.63	1.1%	1.1K	0.44	1.8K
$100.00	Nov 20	8.70	8.80	$8.75	1.1%	893	0.57	16.6K
$105.00	Oct 23	2.30	2.33	$2.32	1.3%	8.6K	0.37	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	9.75	9.85	$9.80	1.0%	804	0.53	9.7K
$100.00	Nov 20	6.85	6.95	$6.90	1.4%	2.7K	0.43	22.6K
$110.00	Nov 20	13.00	13.20	$13.10	1.5%	913	0.62	10.0K
$119.00	Oct 30	18.70	19.00	$18.85	1.6%	29	0.82	418
$120.00	Nov 20	20.70	21.05	$20.88	1.7%	159	0.75	11.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.44, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Oct 14	0.06	0.07	$0.07	14.3%	469	0.03	352
$109.00	Oct 14	0.16	0.18	$0.17	11.8%	1.8K	0.08	524
$110.00	Oct 14	0.12	0.13	$0.13	7.7%	18.2K	0.06	6.0K
$108.00	Oct 14	0.23	0.25	$0.24	8.3%	2.5K	0.10	489
$107.00	Oct 14	0.31	0.34	$0.33	9.1%	3.6K	0.14	985

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 14	0.17	0.18	$0.18	5.6%	2.7K	0.08	215
$96.00	Oct 14	0.24	0.27	$0.26	11.5%	847	0.11	243
$97.00	Oct 14	0.37	0.40	$0.39	7.7%	2.1K	0.16	180
$98.00	Oct 14	0.56	0.58	$0.57	3.5%	1.6K	0.22	724
$99.00	Oct 14	0.81	0.85	$0.83	4.8%	2.6K	0.29	461

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 12	17.10	17.60	$17.35	2.9%	1	1.00	13
$85.00	Oct 12	16.10	16.60	$16.35	3.1%	8	1.00	55
$88.00	Oct 12	13.10	13.60	$13.35	3.7%	4	1.00	8
$90.00	Oct 12	11.10	11.60	$11.35	4.4%	274	1.00	4
$91.00	Oct 12	10.10	10.60	$10.35	4.8%	271	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Oct 16	15.55	15.85	$15.70	1.9%	82	1.00	1.6K
$118.00	Oct 16	16.45	16.95	$16.70	3.0%	54	1.00	2.4K
$119.00	Oct 16	17.40	17.95	$17.67	3.1%	8	1.00	673
$120.00	Oct 16	18.45	18.80	$18.63	1.9%	402	1.00	7.2K
$121.00	Oct 16	19.40	19.95	$19.67	2.8%	47	1.00	2.1K

Most actively traded options today. High liquidity = easy entry/exit. 489 active (total vol 555.1K, top 35.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 12	0.00	0.01	$0.01	100.0%	35.8K	0.04	72
$101.00	Oct 12	0.31	0.39	$0.35	22.9%	27.6K	0.90	45
$110.00	Oct 14	0.12	0.13	$0.13	7.7%	18.2K	0.06	6.0K
$103.00	Oct 12	0.00	0.01	$0.01	100.0%	13.5K	0.02	120
$120.00	Oct 16	0.04	0.05	$0.05	20.0%	13.0K	0.02	69.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 12	0.01	0.03	$0.02	100.0%	30.5K	0.13	732
$100.00	Oct 12	0.00	0.01	$0.01	100.0%	20.4K	0.02	1.5K
$102.00	Oct 12	0.62	0.84	$0.73	30.1%	16.6K	0.96	2.0K
$105.00	Oct 16	4.75	4.90	$4.83	3.1%	8.0K	0.70	16.2K
$103.00	Oct 12	1.55	1.79	$1.67	14.4%	5.9K	0.98	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 0.4%, max 0.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.50	Oct 16	Nov 20	57.9%	57.7%	0.4%	188	6.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.50	Oct 16	Nov 20	57.9%	57.7%	0.4%	3.3K	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 0.53, avg 2.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 13	$3.27	$1.73	$3.27	78%	0.53	$93.27
$100.00	$105.00	Nov 20	$2.15	$2.85	$2.15	57%	1.33	$102.15
$105.00	$110.00	Nov 20	$1.65	$3.35	$1.65	47%	2.03	$106.65
$115.00	$120.00	Nov 20	$0.92	$4.08	$0.92	30%	4.43	$115.92
$110.00	$115.00	Nov 20	$1.30	$3.70	$1.30	38%	2.85	$111.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$97.50	$97.00	Oct 16	$0.11	$0.39	$0.11	25%	3.55	$97.39
$88.00	$87.00	Oct 30	$0.13	$0.87	$0.13	15%	6.69	$87.87
$92.50	$90.00	Oct 16	$0.10	$2.40	$0.10	7%	24.00	$92.40
$95.00	$94.00	Oct 16	$0.11	$0.89	$0.11	14%	8.09	$94.89
$93.00	$92.00	Oct 23	$0.14	$0.86	$0.14	16%	6.14	$92.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 0.47, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$112.00	Nov 13	$0.33	$0.33	$0.67	65%	0.49	$111.33
$104.00	$105.00	Oct 14	$0.23	$0.23	$0.77	70%	0.30	$104.23
$105.00	$106.00	Oct 14	$0.17	$0.17	$0.83	77%	0.20	$105.17
$103.00	$104.00	Oct 14	$0.30	$0.30	$0.70	63%	0.43	$103.30
$102.00	$103.00	Oct 16	$0.42	$0.42	$0.58	53%	0.72	$102.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Nov 13	$1.61	$1.61	$3.39	68%	0.47	$93.39
$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
$90.00	$85.00	Nov 6	$1.00	$1.00	$4.00	79%	0.25	$89.00
$99.00	$95.00	Nov 6	$1.70	$1.70	$2.30	59%	0.74	$97.30

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 0.37% of stock, avg 9.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Oct 12	$0.35	$0.02	$0.37	$100.63	$101.37	0.37%
$102.00	Oct 12	$0.01	$0.73	$0.74	$101.26	$102.74	0.73%
$100.00	Oct 12	$1.33	$0.01	$1.34	$98.66	$101.34	1.32%
$103.00	Oct 12	$0.01	$1.67	$1.68	$101.32	$104.68	1.66%
$99.00	Oct 12	$2.35	$0.01	$2.36	$96.64	$101.36	2.33%
$104.00	Oct 12	$0.01	$2.66	$2.67	$101.33	$106.67	2.63%
$98.00	Oct 12	$3.38	$0.01	$3.39	$94.61	$101.39	3.34%
$101.00	Oct 14	$1.98	$1.63	$3.61	$97.39	$104.61	3.56%
$105.00	Oct 12	$0.01	$3.65	$3.66	$101.34	$108.66	3.61%
$102.00	Oct 14	$1.52	$2.17	$3.69	$98.31	$105.69	3.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.83% of stock, avg 7.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$97.00	Oct 14	$0.45	$0.39	$0.84	$96.16	$106.84
$106.00	$98.00	Oct 14	$0.45	$0.57	$1.02	$96.98	$107.02
$105.00	$97.00	Oct 14	$0.62	$0.39	$1.01	$95.99	$106.01
$105.00	$98.00	Oct 14	$0.62	$0.57	$1.19	$96.81	$106.19
$104.00	$97.00	Oct 14	$0.85	$0.39	$1.24	$95.76	$105.24
$106.00	$99.00	Oct 14	$0.45	$0.83	$1.28	$97.72	$107.28
$104.00	$98.00	Oct 14	$0.85	$0.57	$1.42	$96.58	$105.42
$105.00	$99.00	Oct 14	$0.62	$0.83	$1.45	$97.55	$106.45
$104.00	$99.00	Oct 14	$0.85	$0.83	$1.68	$97.32	$105.68
$106.00	$97.50	Oct 16	$0.97	$0.95	$1.92	$95.58	$107.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.44, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
94/95	111/112	Oct 30	$0.59	$0.41	39%	1.44	$94.41	$111.59
96/97	107/108	Oct 23	$0.57	$0.43	41%	1.33	$96.43	$107.57
96/97	110/111	Oct 23	$0.48	$0.52	50%	0.92	$96.52	$110.48
94/95	109/110	Oct 30	$0.62	$0.38	35%	1.63	$94.38	$109.62
96/97	106/107	Oct 23	$0.60	$0.40	37%	1.50	$96.40	$106.60
92/93	111/112	Oct 30	$0.53	$0.47	44%	1.13	$92.47	$111.53
96/97	109/110	Oct 23	$0.50	$0.50	47%	1.00	$96.50	$109.50
89/90	111/112	Oct 30	$0.46	$0.54	51%	0.85	$89.54	$111.46
96/97	111/112	Oct 23	$0.44	$0.56	52%	0.79	$96.56	$111.44
92/93	109/110	Oct 30	$0.56	$0.44	40%	1.27	$92.44	$109.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 3.35, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$101.00	$102.00	$103.00	Oct 12	$0.34	$0.66	88%	1.94
$100.00	$101.00	$102.00	Oct 12	$0.64	$0.36	96%	0.56
$105.00	$110.00	$115.00	Nov 20	$0.35	$4.65	17%	13.29
$85.00	$87.50	$90.00	Nov 20	$0.08	$2.42	8%	30.25
$100.00	$101.00	$102.00	Oct 16	$0.05	$0.95	13%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$101.00	$102.00	$103.00	Oct 12	$0.23	$0.77	85%	3.35
$100.00	$101.00	$102.00	Oct 12	$0.70	$0.30	94%	0.43
$100.00	$105.00	$110.00	Nov 20	$0.40	$4.60	18%	11.50
$110.00	$115.00	$120.00	Nov 20	$0.28	$4.72	14%	16.86
$92.50	$95.00	$97.50	Nov 20	$0.10	$2.40	10%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-0.31, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$99.00	$100.00	1:2	Oct 12	-$0.31	$0.69
$119.00	$120.00	1:2	Oct 14	$0.00	$1.00
$111.00	$112.00	1:2	Oct 14	-$0.05	$0.95
$108.00	$109.00	1:2	Oct 14	-$0.10	$0.90
$109.00	$110.00	1:2	Oct 14	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Nov 6	-$0.57	$4.43
$90.00	$85.00	1:2	Nov 6	-$0.11	$4.89
$90.00	$85.00	1:2	Nov 13	-$0.35	$4.65
$95.00	$90.00	1:2	Nov 13	-$0.88	$4.12
$104.00	$103.00	1:2	Oct 12	-$0.68	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 6.46%, avg 2.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Nov 20	$6.55	0.47	3.6%	6.46%	10.06%	4.2K	7.3K
$110.00	Nov 20	$4.90	0.38	8.5%	4.83%	13.37%	6.7K	33.7K
$115.00	Nov 20	$3.60	0.30	13.5%	3.55%	17.02%	4.3K	13.2K
$106.00	Nov 13	$5.50	0.44	4.6%	5.43%	10.01%	107	235
$105.00	Nov 13	$5.85	0.46	3.6%	5.77%	9.37%	304	546
$104.00	Nov 13	$6.25	0.48	2.6%	6.17%	8.78%	80	20
$103.00	Nov 13	$6.65	0.50	1.6%	6.56%	8.19%	142	12
$107.00	Nov 13	$5.10	0.42	5.6%	5.03%	10.61%	83	35
$110.00	Nov 13	$4.20	0.37	8.5%	4.14%	12.68%	384	362
$102.00	Nov 13	$7.05	0.52	0.6%	6.96%	7.60%	127	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 459,365

Total Puts 313,845

Put/Call Ratio 0.68

Net Difference 145,520

Prior's Put/Call Breakdown

Total Calls 711,637

Total Puts 343,006

Put/Call Ratio 0.48

Net Difference 368,631

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