INTC - Options Database

INTC

INTEL CORP

$99.37 -3.35%

(10/14 11:00) ◀

Wednesday, October 14, 2026 (12:00pm)

▶ (10/14 13:00)

◀ 10/14 12:00 ▶

Option Volume

Detail

ℹ

Current (10/14 12:00pm) 438,779

Calls: 270,249 (62%)

Puts: 168,530 (38%)

Prior (10/13) 386,250

Calls: 221,110 (57%)

Puts: 165,140 (43%)

Current vs Prior +13.60%

Calls: +22.22% (Calls)

Puts: +2.05% (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 -53.53%

Calls: -55.99%

Puts: -48.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 12:00pm) $136.65M

Calls: $77.23M (57%)

Puts: $59.42M (43%)

Prior (10/13) $141.46M

Calls: $80.79M (57%)

Puts: $60.67M (43%)

Current vs Prior -3.40%

Calls: -4.41%

Puts: -2.06%

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 -58.81%

Calls: -63.17%

Puts: -51.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 12:00pm) 0.62

Prior (10/13) 0.75

Current vs Prior -16.50%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +12.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 12:00pm) 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 1.88% | 5.03%5.03% | 8.23%5.03% | 17.42%

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

Current vs Prior -45.50% | -4.20%-4.20% | +2.21%-4.20% | -6.19%

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

Current vs 7-Day Avg -47.65% | -1.72%+19.65% | +6.94%-27.77% | -10.53%

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

Current vs 7-Day Eod -45.50% | -4.20%-4.20% | +2.21%-4.20% | -6.19%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.32% | 3.61%

Calls: 4.76% | 4.10%

Puts: 3.88% | 3.13%

Prior 2.96% | 2.81%

Calls: 2.45% | 2.41%

Puts: 3.48% | 3.20%

Current vs Prior +45.95% | +28.47%

Prior 7-Day Avg 4.02% | 2.66%

Calls: 4.25% | 2.79%

Puts: 3.79% | 2.52%

Current vs 7-Day Avg +7.39% | +35.71%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62.

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 NEUTRAL

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
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 397 of results (avg 3.2%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 6	20.35	20.50	$20.43	0.7%	14	0.91	138
$82.50	Nov 20	18.90	19.05	$18.98	0.8%	10	0.85	255
$80.00	Nov 20	20.95	21.15	$21.05	1.0%	62	0.88	10.9K
$80.00	Nov 13	20.60	20.80	$20.70	1.0%	--	0.90	36
$87.50	Nov 20	15.10	15.25	$15.18	1.0%	5	0.77	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Nov 6	21.10	21.30	$21.20	0.9%	1	0.80	413
$118.00	Nov 6	20.25	20.45	$20.35	1.0%	--	0.79	74
$112.00	Oct 30	14.80	14.95	$14.88	1.0%	9	0.73	381
$117.00	Nov 6	19.40	19.60	$19.50	1.0%	49	0.78	158
$117.00	Oct 30	18.95	19.15	$19.05	1.0%	34	0.80	331

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 14	0.07	0.08	$0.08	12.5%	8.0K	0.09	2.7K
$101.00	Oct 14	0.16	0.18	$0.17	11.8%	19.2K	0.17	3.1K
$100.00	Oct 14	0.38	0.41	$0.40	7.5%	17.6K	0.34	4.2K
$99.00	Oct 14	0.82	0.86	$0.84	4.8%	5.4K	0.58	368
$111.00	Oct 16	0.11	0.12	$0.12	8.3%	321	0.04	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 14	0.05	0.06	$0.06	16.7%	3.9K	0.07	2.0K
$98.00	Oct 14	0.16	0.18	$0.17	11.8%	13.9K	0.20	2.6K
$99.00	Oct 14	0.46	0.48	$0.47	4.3%	13.6K	0.42	4.6K
$90.00	Oct 16	0.14	0.15	$0.15	6.7%	3.1K	0.05	19.6K
$87.50	Oct 16	0.07	0.08	$0.08	12.5%	139	0.03	4.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 14	19.25	19.50	$19.38	1.3%	5	1.00	66
$85.00	Oct 14	14.25	14.50	$14.38	1.7%	46	1.00	42
$86.00	Oct 14	13.25	13.50	$13.38	1.9%	31	1.00	10
$88.00	Oct 14	11.25	11.50	$11.38	2.2%	1	1.00	9
$89.00	Oct 14	10.25	10.50	$10.38	2.4%	1	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Oct 16	13.50	13.85	$13.68	2.6%	141	1.00	3.6K
$114.00	Oct 16	14.50	14.80	$14.65	2.0%	21	1.00	1.1K
$115.00	Oct 16	15.55	15.80	$15.68	1.6%	47	1.00	6.4K
$116.00	Oct 16	16.50	16.80	$16.65	1.8%	7	1.00	1.9K
$117.00	Oct 16	17.55	17.80	$17.68	1.4%	12	1.00	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 433 active (total vol 337.4K, top 28.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 30	1.90	1.95	$1.92	2.6%	28.8K	0.22	4.2K
$101.00	Oct 14	0.16	0.18	$0.17	11.8%	19.2K	0.17	3.1K
$100.00	Oct 14	0.38	0.41	$0.40	7.5%	17.6K	0.34	4.2K
$103.00	Oct 14	0.04	0.05	$0.05	20.0%	11.6K	0.05	4.6K
$105.00	Oct 16	0.56	0.58	$0.57	3.5%	10.6K	0.18	19.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 14	1.01	1.05	$1.03	3.9%	13.9K	0.66	3.3K
$98.00	Oct 14	0.16	0.18	$0.17	11.8%	13.9K	0.20	2.6K
$99.00	Oct 14	0.46	0.48	$0.47	4.3%	13.6K	0.42	4.6K
$97.00	Oct 16	1.18	1.25	$1.21	5.8%	13.2K	0.32	3.4K
$101.00	Oct 14	1.77	1.88	$1.83	6.0%	6.8K	0.82	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. 8 strikes (avg 23.0%, max 29.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$101.00	Oct 14	Nov 27	80.8%	62.5%	29.2%	19.3K	3.1K
$99.00	Oct 14	Nov 27	72.9%	59.1%	23.4%	5.4K	443
$100.00	Oct 14	Nov 27	75.4%	62.6%	20.4%	17.6K	4.3K
$97.50	Oct 16	Nov 20	73.2%	61.9%	18.2%	282	6.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$101.00	Oct 14	Nov 27	81.0%	62.5%	29.5%	6.8K	3.6K
$99.00	Oct 14	Nov 27	73.5%	59.0%	24.4%	13.6K	4.7K
$100.00	Oct 14	Nov 27	75.6%	62.6%	20.8%	13.9K	3.4K
$97.50	Oct 16	Nov 20	73.2%	61.9%	18.2%	1.5K	12.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 0.69, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 27	$2.95	$2.05	$2.95	72%	0.69	$92.95
$90.00	$95.00	Nov 13	$3.07	$1.93	$3.07	74%	0.63	$93.07
$105.00	$110.00	Nov 20	$1.50	$3.50	$1.50	44%	2.33	$106.50
$100.00	$105.00	Nov 20	$1.98	$3.02	$1.98	53%	1.53	$101.98
$90.00	$95.00	Nov 6	$3.15	$1.85	$3.15	75%	0.59	$93.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$95.00	Oct 16	$0.22	$0.78	$0.22	26%	3.55	$95.78
$102.00	$101.00	Oct 16	$0.65	$0.35	$0.65	66%	0.54	$101.35
$100.00	$99.00	Oct 14	$0.56	$0.44	$0.56	66%	0.79	$99.44
$100.00	$99.00	Oct 16	$0.51	$0.49	$0.51	53%	0.96	$99.49
$94.00	$93.00	Oct 16	$0.14	$0.86	$0.14	16%	6.14	$93.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.64, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$101.00	Oct 14	$0.23	$0.23	$0.77	66%	0.30	$100.23
$104.00	$105.00	Oct 16	$0.19	$0.19	$0.81	77%	0.23	$104.19
$102.00	$103.00	Oct 16	$0.28	$0.28	$0.72	66%	0.39	$102.28
$101.00	$102.00	Oct 16	$0.34	$0.34	$0.66	60%	0.52	$101.34
$105.00	$106.00	Oct 16	$0.13	$0.13	$0.87	82%	0.15	$105.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Nov 13	$1.96	$1.96	$3.04	63%	0.64	$93.04
$95.00	$90.00	Nov 27	$2.00	$2.00	$3.00	63%	0.67	$93.00
$95.00	$90.00	Nov 6	$1.86	$1.86	$3.14	64%	0.59	$93.14
$85.00	$80.00	Nov 27	$1.06	$1.06	$3.94	80%	0.27	$83.94
$90.00	$85.00	Nov 6	$1.27	$1.27	$3.73	75%	0.34	$88.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.93, cheapest $5.45)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.50	Oct 16	Nov 20	$5.85	73.2%	61.9%
$100.00	Oct 14	Oct 16	$1.57	75.4%	74.0%
$99.00	Oct 14	Oct 16	$1.60	72.9%	73.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.50	Oct 16	Nov 20	$5.45	73.2%	61.9%
$100.00	Oct 14	Oct 16	$1.53	75.6%	74.0%
$99.00	Oct 14	Oct 16	$1.58	73.5%	73.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.32% of stock, avg 11.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$99.00	Oct 14	$0.84	$0.47	$1.31	$97.69	$100.31	1.32%
$100.00	Oct 14	$0.40	$1.03	$1.43	$98.57	$101.43	1.44%
$98.00	Oct 14	$1.53	$0.17	$1.70	$96.30	$99.70	1.71%
$101.00	Oct 14	$0.17	$1.83	$2.00	$99.00	$103.00	2.01%
$97.00	Oct 14	$2.43	$0.06	$2.49	$94.51	$99.49	2.51%
$102.00	Oct 14	$0.08	$2.70	$2.78	$99.22	$104.78	2.80%
$96.00	Oct 14	$3.38	$0.03	$3.41	$92.59	$99.41	3.43%
$103.00	Oct 14	$0.05	$3.68	$3.73	$99.27	$106.73	3.75%
$95.00	Oct 14	$4.38	$0.02	$4.40	$90.60	$99.40	4.43%
$99.00	Oct 16	$2.44	$2.05	$4.49	$94.51	$103.49	4.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.14% of stock, avg 8.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$102.00	$97.00	Oct 14	$0.08	$0.06	$0.14	$96.86	$102.14
$101.00	$97.00	Oct 14	$0.17	$0.06	$0.23	$96.77	$101.23
$102.00	$98.00	Oct 14	$0.08	$0.17	$0.25	$97.75	$102.25
$101.00	$98.00	Oct 14	$0.17	$0.17	$0.34	$97.66	$101.34
$100.00	$97.00	Oct 14	$0.40	$0.06	$0.46	$96.54	$100.46
$100.00	$98.00	Oct 14	$0.40	$0.17	$0.57	$97.43	$100.57
$102.00	$99.00	Oct 14	$0.08	$0.47	$0.55	$98.45	$102.55
$101.00	$99.00	Oct 14	$0.17	$0.47	$0.64	$98.36	$101.64
$100.00	$99.00	Oct 14	$0.40	$0.47	$0.87	$98.13	$100.87
$104.00	$96.00	Oct 16	$0.76	$0.91	$1.67	$94.33	$105.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 1.00, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
86/87	109/110	Oct 30	$0.50	$0.50	51%	1.00	$86.50	$109.50
90/91	109/110	Oct 30	$0.58	$0.42	42%	1.38	$90.42	$109.58
88/89	109/110	Oct 30	$0.53	$0.47	47%	1.13	$88.47	$109.53
92/93	109/110	Oct 30	$0.62	$0.38	38%	1.63	$92.38	$109.62
93/94	109/110	Oct 30	$0.64	$0.36	35%	1.78	$93.36	$109.64
91/92	109/110	Oct 30	$0.59	$0.41	40%	1.44	$91.41	$109.59
85/86	109/110	Oct 30	$0.45	$0.55	53%	0.82	$85.55	$109.45
89/90	109/110	Oct 30	$0.53	$0.47	45%	1.13	$89.47	$109.53
95/96	107/108	Oct 23	$0.56	$0.44	41%	1.27	$95.44	$107.56
95/96	109/110	Oct 23	$0.51	$0.49	46%	1.04	$95.49	$109.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 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
$99.00	$100.00	$101.00	Oct 14	$0.21	$0.79	41%	3.76
$98.00	$99.00	$100.00	Oct 14	$0.25	$0.75	46%	3.00
$85.00	$87.50	$90.00	Nov 20	$0.09	$2.41	9%	26.78
$90.00	$92.50	$95.00	Nov 20	$0.12	$2.38	10%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$101.00	$102.00	Oct 14	$0.07	$0.93	26%	13.29
$100.00	$105.00	$110.00	Nov 20	$0.42	$4.58	17%	10.90
$98.00	$99.00	$100.00	Oct 14	$0.26	$0.74	46%	2.85
$80.00	$85.00	$90.00	Nov 27	$0.39	$4.61	15%	11.82
$98.00	$99.00	$100.00	Oct 16	$0.06	$0.94	14%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-0.28, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$98.00	$99.00	1:2	Oct 14	-$0.15	$0.85
$97.00	$98.00	1:2	Oct 14	-$0.63	$0.37
$105.00	$106.00	1:2	Oct 14	$0.00	$1.00
$112.00	$113.00	1:2	Oct 16	-$0.06	$0.94
$114.00	$115.00	1:2	Oct 16	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Nov 6	-$0.28	$4.72
$101.00	$100.00	1:2	Oct 14	-$0.23	$0.77
$85.00	$80.00	1:2	Nov 6	-$0.05	$4.95
$95.00	$90.00	1:2	Nov 6	-$0.96	$4.04
$85.00	$80.00	1:2	Nov 13	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 6.34%, avg 3.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Nov 27	$6.30	0.45	5.7%	6.34%	12.01%	144	93
$106.00	Nov 27	$5.95	0.43	6.7%	5.99%	12.66%	2	69
$104.00	Nov 27	$6.65	0.46	4.7%	6.69%	11.35%	9	11
$107.00	Nov 27	$5.65	0.41	7.7%	5.69%	13.36%	--	40
$108.00	Nov 27	$5.30	0.40	8.7%	5.33%	14.02%	94	81
$103.00	Nov 27	$7.00	0.48	3.6%	7.04%	10.70%	9	51
$102.00	Nov 27	$7.40	0.50	2.6%	7.45%	10.09%	45	75
$109.00	Nov 27	$5.05	0.38	9.7%	5.08%	14.77%	4	50
$101.00	Nov 27	$7.80	0.52	1.6%	7.85%	9.49%	24	49
$100.00	Nov 27	$8.25	0.53	0.6%	8.30%	8.94%	60	83

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 270,249

Total Puts 168,530

Put/Call Ratio 0.62

Net Difference 101,719

Prior's Put/Call Breakdown

Total Calls 221,110

Total Puts 165,140

Put/Call Ratio 0.75

Net Difference 55,970

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