INTC - Options Database

INTC

INTEL CORP

$98.38 -4.31%

(10/14 13:00) ◀

Wednesday, October 14, 2026 (2:00pm)

▶ (10/14 15:00)

◀ 10/14 14:00 ▶

Option Volume

Detail

ℹ

Current (10/14 2:00pm) 757,664

Calls: 464,308 (61%)

Puts: 293,356 (39%)

Prior (10/13) 651,664

Calls: 410,575 (63%)

Puts: 241,089 (37%)

Current vs Prior +16.27%

Calls: +13.09% (Calls)

Puts: +21.68% (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 -19.75%

Calls: -24.38%

Puts: -11.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 2:00pm) $337.67M

Calls: $188.91M (56%)

Puts: $148.76M (44%)

Prior (10/13) $255.78M

Calls: $156.25M (61%)

Puts: $99.53M (39%)

Current vs Prior +32.02%

Calls: +20.91%

Puts: +49.46%

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 +1.80%

Calls: -9.91%

Puts: +21.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 2:00pm) 0.63

Prior (10/13) 0.59

Current vs Prior +7.60%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +13.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 2:00pm) 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 1.73% | 5.16%5.16% | 8.50%5.16% | 17.77%

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

Current vs Prior -49.96% | -1.69%-1.69% | +5.51%-1.69% | -4.31%

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

Current vs 7-Day Avg -51.93% | +0.85%+22.79% | +10.40%-25.87% | -8.74%

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

Current vs 7-Day Eod -49.96% | -1.69%-1.69% | +5.51%-1.69% | -4.31%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.82% | 3.15%

Calls: 5.19% | 2.79%

Puts: 6.45% | 3.50%

Prior 2.96% | 2.81%

Calls: 2.45% | 2.41%

Puts: 3.48% | 3.20%

Current vs Prior +96.62% | +12.10%

Prior 7-Day Avg 4.02% | 2.66%

Calls: 4.25% | 2.79%

Puts: 3.79% | 2.52%

Current vs 7-Day Avg +44.67% | +18.42%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63.

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
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 387 of results (avg 3.9%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	16.30	16.45	$16.38	0.9%	14	0.79	7.0K
$80.00	Nov 20	20.20	20.40	$20.30	1.0%	112	0.86	10.9K
$80.00	Nov 6	19.55	19.75	$19.65	1.0%	15	0.89	138
$80.00	Oct 30	19.20	19.40	$19.30	1.0%	40	0.91	381
$80.00	Nov 13	19.85	20.10	$19.98	1.3%	3	0.87	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	15.40	15.55	$15.48	1.0%	186	0.66	10.4K
$118.00	Nov 6	21.00	21.25	$21.13	1.2%	5	0.80	74
$99.00	Oct 23	4.15	4.20	$4.18	1.2%	473	0.50	1.4K
$118.00	Oct 30	20.60	20.85	$20.73	1.2%	3	0.83	823
$117.00	Nov 6	20.15	20.40	$20.27	1.2%	49	0.79	158

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.48, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 14	0.10	0.12	$0.11	18.2%	34.9K	0.15	4.2K
$99.00	Oct 14	0.31	0.33	$0.32	6.3%	18.8K	0.34	368
$98.00	Oct 14	0.75	0.79	$0.77	5.2%	5.3K	0.62	692
$112.00	Oct 16	0.06	0.07	$0.07	14.3%	488	0.03	6.3K
$113.00	Oct 16	0.05	0.06	$0.06	16.7%	269	0.02	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 14	0.12	0.14	$0.13	15.4%	11.6K	0.16	2.0K
$98.00	Oct 14	0.37	0.40	$0.39	7.7%	24.8K	0.38	2.6K
$99.00	Oct 14	0.90	0.96	$0.93	6.5%	24.9K	0.66	4.6K
$87.50	Oct 16	0.11	0.12	$0.12	8.3%	278	0.04	4.2K
$90.00	Oct 16	0.22	0.24	$0.23	8.7%	4.6K	0.08	19.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 14	18.25	18.60	$18.43	1.9%	11	1.00	66
$85.00	Oct 14	13.25	13.55	$13.40	2.2%	50	1.00	42
$86.00	Oct 14	12.25	12.60	$12.43	2.8%	32	1.00	10
$87.00	Oct 14	11.25	11.60	$11.43	3.1%	1	1.00	5
$88.00	Oct 14	10.25	10.55	$10.40	2.9%	27	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Oct 16	13.45	13.80	$13.63	2.6%	18	1.00	1.2K
$113.00	Oct 16	14.40	14.80	$14.60	2.7%	156	1.00	3.6K
$114.00	Oct 16	15.45	15.80	$15.63	2.2%	36	1.00	1.1K
$115.00	Oct 16	16.50	16.80	$16.65	1.8%	117	1.00	6.4K
$116.00	Oct 16	17.45	17.80	$17.63	2.0%	8	1.00	1.9K

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 532.9K, top 34.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 14	0.10	0.12	$0.11	18.2%	34.9K	0.15	4.2K
$115.00	Oct 30	1.67	1.79	$1.73	6.9%	29.5K	0.20	4.2K
$101.00	Oct 14	0.03	0.04	$0.04	25.0%	28.1K	0.05	3.1K
$99.00	Oct 14	0.31	0.33	$0.32	6.3%	18.8K	0.34	368
$105.00	Oct 16	0.43	0.44	$0.44	2.3%	16.8K	0.15	19.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 14	0.90	0.96	$0.93	6.5%	24.9K	0.66	4.6K
$98.00	Oct 14	0.37	0.40	$0.39	7.7%	24.8K	0.38	2.6K
$100.00	Oct 14	1.62	1.79	$1.71	9.9%	16.0K	0.85	3.3K
$97.00	Oct 16	1.61	1.65	$1.63	2.5%	14.2K	0.39	3.4K
$95.00	Oct 16	0.95	0.98	$0.97	3.1%	12.7K	0.26	10.3K

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 25.5%, max 39.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Oct 14	Nov 27	88.8%	63.7%	39.4%	18.8K	443
$97.00	Oct 14	Oct 30	92.8%	75.1%	23.6%	1.5K	235
$97.50	Oct 16	Nov 20	76.3%	63.2%	20.7%	360	6.3K
$98.00	Oct 14	Oct 30	88.7%	75.0%	18.2%	5.5K	906

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Oct 14	Nov 27	88.8%	63.7%	39.4%	24.9K	4.7K
$97.00	Oct 14	Oct 30	92.8%	75.1%	23.6%	11.6K	2.5K
$97.50	Oct 16	Nov 20	76.3%	63.2%	20.7%	3.6K	12.0K
$98.00	Oct 14	Oct 30	88.7%	75.0%	18.2%	24.9K	3.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 0.71, avg 2.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 27	$2.92	$2.08	$2.92	70%	0.71	$92.92
$100.00	$105.00	Nov 20	$1.88	$3.12	$1.88	51%	1.66	$101.88
$105.00	$110.00	Nov 20	$1.42	$3.58	$1.42	42%	2.52	$106.42
$90.00	$95.00	Nov 13	$2.97	$2.03	$2.97	71%	0.68	$92.97
$90.00	$95.00	Nov 6	$3.03	$1.97	$3.03	73%	0.65	$93.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$88.00	Oct 23	$0.11	$0.89	$0.11	15%	8.09	$88.89
$90.00	$87.50	Oct 16	$0.11	$2.39	$0.11	8%	21.73	$89.89
$94.00	$93.00	Oct 16	$0.18	$0.82	$0.18	21%	4.56	$93.82
$99.00	$98.00	Oct 16	$0.50	$0.50	$0.50	53%	1.00	$98.50
$97.50	$97.00	Oct 16	$0.21	$0.29	$0.21	42%	1.38	$97.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.71, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$100.00	Oct 14	$0.21	$0.21	$0.79	66%	0.27	$99.21
$103.00	$104.00	Oct 23	$0.33	$0.33	$0.67	65%	0.49	$103.33
$106.00	$107.00	Nov 27	$0.40	$0.40	$0.60	59%	0.67	$106.40
$103.00	$104.00	Oct 16	$0.19	$0.19	$0.81	77%	0.23	$103.19
$105.00	$106.00	Oct 23	$0.25	$0.25	$0.75	72%	0.33	$105.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Nov 13	$2.08	$2.08	$2.92	61%	0.71	$92.92
$95.00	$90.00	Nov 27	$2.12	$2.12	$2.88	61%	0.74	$92.88
$90.00	$85.00	Nov 27	$1.58	$1.58	$3.42	70%	0.46	$88.42
$95.00	$90.00	Nov 6	$1.97	$1.97	$3.03	62%	0.65	$93.03
$90.00	$85.00	Nov 13	$1.46	$1.46	$3.54	72%	0.41	$88.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.05, cheapest $5.59)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.50	Oct 16	Nov 20	$5.93	76.3%	63.2%
$98.00	Oct 14	Oct 16	$1.74	88.7%	76.1%
$99.00	Oct 14	Oct 16	$1.71	88.8%	77.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.50	Oct 16	Nov 20	$5.59	76.3%	63.2%
$98.00	Oct 14	Oct 16	$1.68	88.7%	76.1%
$99.00	Oct 14	Oct 16	$1.64	88.8%	77.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.18% of stock, avg 11.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$98.00	Oct 14	$0.77	$0.39	$1.16	$96.84	$99.16	1.18%
$99.00	Oct 14	$0.32	$0.93	$1.25	$97.75	$100.25	1.27%
$97.00	Oct 14	$1.53	$0.13	$1.66	$95.34	$98.66	1.69%
$100.00	Oct 14	$0.11	$1.71	$1.82	$98.18	$101.82	1.85%
$96.00	Oct 14	$2.44	$0.05	$2.49	$93.51	$98.49	2.53%
$101.00	Oct 14	$0.04	$2.63	$2.67	$98.33	$103.67	2.71%
$95.00	Oct 14	$3.40	$0.02	$3.42	$91.58	$98.42	3.48%
$102.00	Oct 14	$0.02	$3.63	$3.65	$98.35	$105.65	3.71%
$94.00	Oct 14	$4.43	$0.01	$4.44	$89.56	$98.44	4.51%
$98.00	Oct 16	$2.51	$2.07	$4.58	$93.42	$102.58	4.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.09% of stock, avg 8.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$101.00	$96.00	Oct 14	$0.04	$0.05	$0.09	$95.91	$101.09
$100.00	$96.00	Oct 14	$0.11	$0.05	$0.16	$95.84	$100.16
$101.00	$97.00	Oct 14	$0.04	$0.13	$0.17	$96.83	$101.17
$100.00	$97.00	Oct 14	$0.11	$0.13	$0.24	$96.76	$100.24
$99.00	$96.00	Oct 14	$0.32	$0.05	$0.37	$95.63	$99.37
$99.00	$97.00	Oct 14	$0.32	$0.13	$0.45	$96.55	$99.45
$101.00	$98.00	Oct 14	$0.04	$0.39	$0.43	$97.57	$101.43
$100.00	$98.00	Oct 14	$0.11	$0.39	$0.50	$97.50	$100.50
$99.00	$98.00	Oct 14	$0.32	$0.39	$0.71	$97.29	$99.71
$103.00	$95.00	Oct 16	$0.76	$0.97	$1.73	$93.27	$104.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 1.27, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
88/89	108/109	Oct 30	$0.56	$0.44	45%	1.27	$88.44	$108.56
92/93	108/109	Oct 30	$0.65	$0.35	35%	1.86	$92.35	$108.65
93/94	103/104	Oct 23	$0.65	$0.35	35%	1.86	$93.35	$103.65
85/86	108/109	Oct 30	$0.49	$0.51	51%	0.96	$85.51	$108.49
91/92	108/109	Oct 30	$0.62	$0.38	38%	1.63	$91.38	$108.62
87/88	103/104	Oct 23	$0.47	$0.53	52%	0.89	$87.53	$103.47
90/91	108/109	Oct 30	$0.59	$0.41	40%	1.44	$90.41	$108.59
89/90	103/104	Oct 23	$0.51	$0.49	48%	1.04	$89.49	$103.51
93/94	105/106	Oct 23	$0.57	$0.43	42%	1.33	$93.43	$105.57
89/90	108/109	Oct 30	$0.56	$0.44	42%	1.27	$89.44	$108.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 14.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Nov 20	$0.34	$4.66	15%	13.71
$98.00	$99.00	$100.00	Oct 14	$0.24	$0.76	48%	3.17
$82.50	$85.00	$87.50	Nov 20	$0.06	$2.44	8%	40.67
$80.00	$85.00	$90.00	Nov 27	$0.39	$4.61	16%	11.82
$96.00	$97.00	$98.00	Oct 14	$0.15	$0.85	31%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Nov 20	$0.32	$4.68	15%	14.62
$98.00	$99.00	$100.00	Oct 14	$0.24	$0.76	48%	3.17
$97.00	$98.00	$99.00	Oct 14	$0.28	$0.72	50%	2.57
$100.00	$105.00	$110.00	Nov 20	$0.43	$4.57	17%	10.63
$99.00	$100.00	$101.00	Oct 14	$0.14	$0.86	29%	6.14

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 $-0.15, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$96.00	$97.00	1:2	Oct 14	-$0.62	$0.38
$101.00	$102.00	1:2	Oct 14	$0.00	$1.00
$102.00	$103.00	1:2	Oct 14	$0.00	$1.00
$104.00	$105.00	1:2	Oct 14	$0.00	$1.00
$109.00	$110.00	1:2	Oct 16	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$99.00	1:2	Oct 14	-$0.15	$0.85
$90.00	$85.00	1:2	Nov 6	-$0.48	$4.52
$85.00	$80.00	1:2	Oct 30	-$0.02	$4.98
$85.00	$80.00	1:2	Nov 6	-$0.13	$4.87
$85.00	$80.00	1:2	Nov 13	-$0.26	$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 6.10%, avg 3.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Nov 27	$6.00	0.43	6.7%	6.10%	12.83%	151	93
$106.00	Nov 27	$5.65	0.41	7.8%	5.74%	13.49%	13	69
$103.00	Nov 27	$6.60	0.46	4.7%	6.71%	11.40%	33	51
$104.00	Nov 27	$6.20	0.45	5.7%	6.30%	12.01%	9	11
$107.00	Nov 27	$5.25	0.40	8.8%	5.34%	14.10%	--	40
$102.00	Nov 27	$6.95	0.48	3.7%	7.06%	10.74%	51	75
$101.00	Nov 27	$7.35	0.50	2.7%	7.47%	10.13%	29	49
$100.00	Nov 27	$7.80	0.52	1.6%	7.93%	9.58%	118	83
$108.00	Nov 27	$4.95	0.38	9.8%	5.03%	14.81%	94	81
$110.00	Nov 27	$4.50	0.35	11.8%	4.57%	16.39%	131	590

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 464,308

Total Puts 293,356

Put/Call Ratio 0.63

Net Difference 170,952

Prior's Put/Call Breakdown

Total Calls 410,575

Total Puts 241,089

Put/Call Ratio 0.59

Net Difference 169,486

Prior 7-Day Put/Call Summary

Total Calls 4,297,980

Total Puts 2,311,069

Average Put/Call Ratio 0.55

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