INTC - Options Database

INTC

INTEL CORP

$100.59 -2.16%

(10/14 10:00) ◀

Wednesday, October 14, 2026 (11:00am)

▶ (10/14 12:00)

◀ 10/14 11:00 ▶

Option Volume

Detail

ℹ

Current (10/14 11:00am) 284,045

Calls: 179,502 (63%)

Puts: 104,543 (37%)

Prior (10/13) 281,958

Calls: 170,358 (60%)

Puts: 111,600 (40%)

Current vs Prior +0.74%

Calls: +5.37% (Calls)

Puts: -6.32% (Puts)

Prior 7-Day Total 6,609,049

Calls: 4,297,980 (65%)

Puts: 2,311,069 (35%)

Prior 7-Day Average 944,149

Calls: 613,997 (65%)

Puts: 330,152 (35%)

Current vs Prior 7-Day Avg -69.92%

Calls: -70.77%

Puts: -68.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 11:00am) $82.32M

Calls: $52.61M (64%)

Puts: $29.71M (36%)

Prior (10/13) $92.44M

Calls: $49.18M (53%)

Puts: $43.27M (47%)

Current vs Prior -10.95%

Calls: +6.98%

Puts: -31.33%

Prior 7-Day Total $2.32B

Calls: $1.47B (63%)

Puts: $854.19M (37%)

Prior 7-Day Average $331.71M

Calls: $209.68M (63%)

Puts: $122.03M (37%)

Current vs Prior 7-Day Avg -75.18%

Calls: -74.91%

Puts: -75.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 11:00am) 0.58

Prior (10/13) 0.66

Current vs Prior -11.10%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +5.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 11:00am) 6,797,903

Calls: 3,572,152 (53%)

Puts: 3,225,751 (47%)

Prior (10/13) 6,549,489

Calls: 3,416,905 (52%)

Puts: 3,132,584 (48%)

Current vs Prior +3.79%

Prior 7-Day Total 44,266,254

Calls: 23,075,843 (52%)

Puts: 21,190,411 (48%)

Prior 7-Day Average 6,323,750

Calls: 3,296,549 (52%)

Puts: 3,027,201 (48%)

Current vs Prior 7-Day Avg +7.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 2.10% | 4.83%4.83% | 7.86%4.83% | 18.65%

Prior 3.45% | 5.25%5.25% | 8.05%5.25% | 18.57%

Current vs Prior -39.25% | -8.01%-8.01% | -2.36%-8.01% | +0.44%

Prior 7-Day Avg 3.59% | 5.12%4.21% | 7.70%6.97% | 19.47%

Current vs 7-Day Avg -41.65% | -5.63%+14.89% | +2.16%-30.64% | -4.21%

Prior 7-Day Eod 3.45% | 5.25%5.25% | 8.05%5.25% | 18.57%

Current vs 7-Day Eod -39.25% | -8.01%-8.01% | -2.36%-8.01% | +0.44%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.65% | 2.63%

Calls: 6.31% | 4.00%

Puts: 5.00% | 1.27%

Prior 2.96% | 2.81%

Calls: 2.45% | 2.41%

Puts: 3.48% | 3.20%

Current vs Prior +90.88% | -6.41%

Prior 7-Day Avg 4.02% | 2.66%

Calls: 4.25% | 2.79%

Puts: 3.79% | 2.52%

Current vs 7-Day Avg +40.45% | -1.13%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($52.61M). Bullish P/C ratio of 0.58.

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
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 393 of results (avg 3.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 20	19.85	20.05	$19.95	1.0%	10	0.87	255
$110.00	Nov 20	4.75	4.80	$4.78	1.0%	975	0.37	35.7K
$85.00	Nov 27	18.10	18.30	$18.20	1.1%	8	0.83	26
$85.00	Nov 20	17.80	18.00	$17.90	1.1%	6	0.83	7.0K
$120.00	Nov 20	2.65	2.68	$2.67	1.1%	1.9K	0.23	36.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Oct 30	19.55	19.70	$19.63	0.8%	8	0.82	423
$117.00	Oct 30	17.80	17.95	$17.88	0.8%	34	0.79	331
$115.00	Nov 20	17.40	17.55	$17.48	0.9%	355	0.70	11.7K
$116.00	Oct 30	16.95	17.10	$17.02	0.9%	--	0.78	506
$120.00	Nov 20	21.50	21.70	$21.60	0.9%	83	0.76	11.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.42, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 14	0.11	0.13	$0.12	16.7%	9.0K	0.12	4.6K
$102.00	Oct 14	0.27	0.29	$0.28	7.1%	6.4K	0.25	2.7K
$101.00	Oct 14	0.57	0.62	$0.60	8.3%	14.3K	0.43	3.1K
$111.00	Oct 16	0.13	0.15	$0.14	14.3%	242	0.06	1.7K
$113.00	Oct 16	0.07	0.08	$0.08	12.5%	118	0.03	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 14	0.08	0.09	$0.09	11.1%	11.4K	0.09	2.6K
$99.00	Oct 14	0.21	0.23	$0.22	9.1%	9.8K	0.20	4.6K
$100.00	Oct 14	0.48	0.54	$0.51	11.8%	10.2K	0.37	3.3K
$93.00	Oct 16	0.21	0.24	$0.22	13.6%	182	0.08	197
$90.00	Oct 16	0.09	0.10	$0.10	10.0%	1.6K	0.04	19.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 14	15.50	15.80	$15.65	1.9%	36	1.00	42
$86.00	Oct 14	14.55	14.80	$14.68	1.7%	31	1.00	10
$88.00	Oct 14	12.50	12.80	$12.65	2.4%	1	1.00	9
$89.00	Oct 14	11.50	11.80	$11.65	2.6%	1	1.00	2
$90.00	Oct 14	10.50	10.80	$10.65	2.8%	10	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 14	4.25	4.50	$4.38	5.7%	106	1.00	2.1K
$106.00	Oct 14	5.20	5.50	$5.35	5.6%	97	1.00	487
$107.00	Oct 14	6.20	6.55	$6.38	5.5%	29	1.00	1.1K
$108.00	Oct 14	7.20	7.50	$7.35	4.1%	53	1.00	389
$109.00	Oct 14	8.20	8.55	$8.38	4.2%	9	1.00	473

Most actively traded options today. High liquidity = easy entry/exit. 420 active (total vol 224.3K, top 14.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 14	0.57	0.62	$0.60	8.3%	14.3K	0.43	3.1K
$100.00	Oct 14	1.07	1.14	$1.11	6.3%	10.0K	0.63	4.2K
$103.00	Oct 14	0.11	0.13	$0.12	16.7%	9.0K	0.12	4.6K
$105.00	Oct 16	0.72	0.73	$0.73	1.4%	8.4K	0.23	19.7K
$103.00	Oct 16	1.22	1.28	$1.25	4.8%	8.0K	0.35	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 14	0.08	0.09	$0.09	11.1%	11.4K	0.09	2.6K
$100.00	Oct 14	0.48	0.54	$0.51	11.8%	10.2K	0.37	3.3K
$99.00	Oct 14	0.21	0.23	$0.22	9.1%	9.8K	0.20	4.6K
$97.00	Oct 16	0.76	0.80	$0.78	5.1%	7.5K	0.24	3.4K
$101.00	Oct 14	0.98	1.03	$1.00	5.0%	5.7K	0.57	3.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 31.5%, max 37.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Oct 14	Nov 27	79.2%	57.4%	37.8%	2.7K	443
$100.00	Oct 14	Nov 27	79.3%	57.7%	37.4%	10.1K	4.3K
$101.00	Oct 14	Nov 27	79.0%	57.8%	36.7%	14.3K	3.1K
$102.00	Oct 14	Nov 27	80.8%	61.6%	31.1%	6.5K	2.7K
$97.50	Oct 16	Nov 20	69.2%	60.3%	14.7%	263	6.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Oct 14	Nov 27	79.3%	57.7%	37.4%	10.2K	3.4K
$99.00	Oct 14	Nov 27	78.9%	57.4%	37.3%	9.8K	4.7K
$101.00	Oct 14	Nov 27	79.0%	57.8%	36.7%	5.7K	3.6K
$102.00	Oct 14	Nov 27	80.8%	61.6%	31.1%	1.8K	2.4K
$97.50	Oct 16	Nov 20	69.2%	60.3%	14.7%	711	12.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 2.18, avg 2.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$110.00	Nov 20	$1.57	$3.43	$1.57	46%	2.18	$106.57
$90.00	$95.00	Nov 27	$3.12	$1.88	$3.12	74%	0.60	$93.12
$100.00	$105.00	Nov 20	$2.08	$2.92	$2.08	55%	1.40	$102.08
$90.00	$95.00	Nov 6	$3.30	$1.70	$3.30	78%	0.52	$93.30
$90.00	$95.00	Nov 13	$3.25	$1.75	$3.25	76%	0.54	$93.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$90.00	Oct 23	$0.11	$0.89	$0.11	13%	8.09	$90.89
$96.00	$95.00	Oct 16	$0.15	$0.85	$0.15	18%	5.67	$95.85
$92.50	$90.00	Oct 16	$0.10	$2.40	$0.10	7%	24.00	$92.40
$97.50	$97.00	Oct 16	$0.13	$0.37	$0.13	27%	2.85	$97.37
$90.00	$89.00	Oct 23	$0.10	$0.90	$0.10	11%	9.00	$89.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.55, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$103.00	Oct 14	$0.16	$0.16	$0.84	75%	0.19	$102.16
$101.00	$102.00	Oct 14	$0.32	$0.32	$0.68	57%	0.47	$101.32
$104.00	$105.00	Oct 16	$0.25	$0.25	$0.75	71%	0.33	$104.25
$102.00	$103.00	Oct 23	$0.42	$0.42	$0.58	54%	0.72	$102.42
$111.00	$112.00	Oct 23	$0.13	$0.13	$0.87	83%	0.15	$111.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Nov 13	$1.78	$1.78	$3.22	66%	0.55	$93.22
$95.00	$90.00	Nov 27	$1.85	$1.85	$3.15	65%	0.59	$93.15
$95.00	$90.00	Nov 6	$1.70	$1.70	$3.30	67%	0.52	$93.30
$90.00	$85.00	Nov 27	$1.35	$1.35	$3.65	74%	0.37	$88.65
$99.00	$95.00	Nov 27	$1.85	$1.85	$2.15	57%	0.86	$97.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.37, cheapest $1.33)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Oct 14	Oct 16	$1.39	79.3%	69.0%
$101.00	Oct 14	Oct 16	$1.41	79.0%	69.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Oct 14	Oct 16	$1.33	79.3%	68.9%
$101.00	Oct 14	Oct 16	$1.36	79.0%	69.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 1.59% of stock, avg 11.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Oct 14	$0.60	$1.00	$1.60	$99.40	$102.60	1.59%
$100.00	Oct 14	$1.11	$0.51	$1.62	$98.38	$101.62	1.61%
$102.00	Oct 14	$0.28	$1.70	$1.98	$100.02	$103.98	1.97%
$99.00	Oct 14	$1.81	$0.22	$2.03	$96.97	$101.03	2.02%
$103.00	Oct 14	$0.12	$2.47	$2.59	$100.41	$105.59	2.57%
$98.00	Oct 14	$2.71	$0.09	$2.80	$95.20	$100.80	2.78%
$104.00	Oct 14	$0.05	$3.38	$3.43	$100.57	$107.43	3.41%
$97.00	Oct 14	$3.68	$0.04	$3.72	$93.28	$100.72	3.70%
$100.00	Oct 16	$2.50	$1.84	$4.34	$95.66	$104.34	4.31%
$101.00	Oct 16	$2.01	$2.36	$4.37	$96.63	$105.37	4.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 182 found (cheapest 0.14% of stock, avg 8.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$104.00	$98.00	Oct 14	$0.05	$0.09	$0.14	$97.86	$104.14
$103.00	$98.00	Oct 14	$0.12	$0.09	$0.21	$97.79	$103.21
$104.00	$99.00	Oct 14	$0.05	$0.22	$0.27	$98.73	$104.27
$103.00	$99.00	Oct 14	$0.12	$0.22	$0.34	$98.66	$103.34
$102.00	$98.00	Oct 14	$0.28	$0.09	$0.37	$97.63	$102.37
$102.00	$99.00	Oct 14	$0.28	$0.22	$0.50	$98.50	$102.50
$104.00	$100.00	Oct 14	$0.05	$0.51	$0.56	$99.44	$104.56
$103.00	$100.00	Oct 14	$0.12	$0.51	$0.63	$99.37	$103.63
$102.00	$100.00	Oct 14	$0.28	$0.51	$0.79	$99.21	$102.79
$101.00	$98.00	Oct 14	$0.60	$0.09	$0.69	$97.31	$101.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.70, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
94/95	110/111	Oct 30	$0.63	$0.37	36%	1.70	$94.37	$110.63
96/97	108/109	Oct 23	$0.55	$0.45	43%	1.22	$96.45	$108.55
96/97	109/110	Oct 23	$0.52	$0.48	46%	1.08	$96.48	$109.52
92/93	110/111	Oct 30	$0.56	$0.44	41%	1.27	$92.44	$110.56
94/95	109/110	Oct 30	$0.63	$0.37	34%	1.70	$94.37	$109.63
87/88	110/111	Oct 30	$0.45	$0.55	52%	0.82	$87.55	$110.45
90/91	110/111	Oct 30	$0.51	$0.49	46%	1.04	$90.49	$110.51
93/94	110/111	Oct 30	$0.58	$0.42	38%	1.38	$93.42	$110.58
91/92	110/111	Oct 30	$0.53	$0.47	43%	1.13	$91.47	$110.53
96/97	110/111	Oct 23	$0.48	$0.52	48%	0.92	$96.52	$110.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.29	$4.71	14%	16.24
$105.00	$110.00	$115.00	Nov 20	$0.37	$4.63	16%	12.51
$100.00	$101.00	$102.00	Oct 14	$0.19	$0.81	38%	4.26
$99.00	$100.00	$101.00	Oct 14	$0.19	$0.81	38%	4.26
$101.00	$102.00	$103.00	Oct 14	$0.16	$0.84	30%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$101.00	$102.00	$103.00	Oct 14	$0.07	$0.93	30%	13.29
$105.00	$110.00	$115.00	Nov 20	$0.35	$4.65	16%	13.29
$95.00	$97.50	$100.00	Nov 20	$0.09	$2.41	10%	26.78
$100.00	$105.00	$110.00	Nov 20	$0.45	$4.55	18%	10.11
$99.00	$100.00	$101.00	Oct 14	$0.20	$0.80	38%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-0.65, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$101.00	1:2	Oct 14	-$0.09	$0.91
$99.00	$100.00	1:2	Oct 14	-$0.41	$0.59
$105.00	$106.00	1:2	Oct 14	$0.00	$1.00
$98.00	$99.00	1:2	Oct 14	-$0.91	$0.09
$112.00	$113.00	1:2	Oct 16	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Nov 6	-$0.65	$4.35
$90.00	$85.00	1:2	Nov 6	-$0.23	$4.77
$90.00	$85.00	1:2	Nov 13	-$0.43	$4.57
$102.00	$101.00	1:2	Oct 14	-$0.30	$0.70
$95.00	$90.00	1:2	Nov 13	-$0.97	$4.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 6.31%, avg 3.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$106.00	Nov 27	$6.35	0.45	5.4%	6.31%	11.69%	2	69
$108.00	Nov 27	$5.70	0.41	7.4%	5.67%	13.03%	94	81
$107.00	Nov 27	$5.95	0.43	6.4%	5.92%	12.29%	--	40
$109.00	Nov 27	$5.35	0.40	8.4%	5.32%	13.68%	--	50
$104.00	Nov 27	$7.05	0.48	3.4%	7.01%	10.40%	9	11
$105.00	Nov 27	$6.65	0.46	4.4%	6.61%	11.00%	140	93
$110.00	Nov 27	$5.10	0.38	9.3%	5.07%	14.42%	63	590
$111.00	Nov 27	$4.80	0.37	10.3%	4.77%	15.12%	9	40
$102.00	Nov 27	$7.90	0.52	1.4%	7.85%	9.26%	45	75
$103.00	Nov 27	$7.40	0.50	2.4%	7.36%	9.75%	7	51

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 179,502

Total Puts 104,543

Put/Call Ratio 0.58

Net Difference 74,959

Prior's Put/Call Breakdown

Total Calls 170,358

Total Puts 111,600

Put/Call Ratio 0.66

Net Difference 58,758

Prior 7-Day Put/Call Summary

Total Calls 4,297,980

Total Puts 2,311,069

Average Put/Call Ratio 0.55

Ratio Trend Falling

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