INTC - Options Database

INTC

INTEL CORP

$98.17 -4.51%

(10/14 14:00) ◀

Wednesday, October 14, 2026 (3:00pm)

▶ (10/14 15:11)

◀ 10/14 15:00 ▶

Option Volume

Detail

ℹ

Current (10/14 3:00pm) 868,866

Calls: 532,116 (61%)

Puts: 336,750 (39%)

Prior (10/13) 713,383

Calls: 452,601 (63%)

Puts: 260,782 (37%)

Current vs Prior +21.80%

Calls: +17.57% (Calls)

Puts: +29.13% (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 -7.97%

Calls: -13.34%

Puts: +2.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 3:00pm) $373.01M

Calls: $206.06M (55%)

Puts: $166.95M (45%)

Prior (10/13) $280.65M

Calls: $175.39M (62%)

Puts: $105.25M (38%)

Current vs Prior +32.91%

Calls: +17.48%

Puts: +58.62%

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 +12.45%

Calls: -1.73%

Puts: +36.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 3:00pm) 0.63

Prior (10/13) 0.58

Current vs Prior +9.83%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +14.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 3:00pm) 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 1.49% | 5.13%5.13% | 8.35%5.13% | 17.83%

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

Current vs Prior -56.93% | -2.26%-2.25% | +3.72%-2.25% | -4.00%

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

Current vs 7-Day Avg -58.63% | +0.27%+22.08% | +8.52%-26.30% | -8.44%

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

Current vs 7-Day Eod -56.93% | -2.26%-2.25% | +3.72%-2.25% | -4.00%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.61% | 2.58%

Calls: 14.00% | 2.53%

Puts: 5.21% | 2.62%

Prior 2.96% | 2.81%

Calls: 2.45% | 2.41%

Puts: 3.48% | 3.20%

Current vs Prior +224.66% | -8.19%

Prior 7-Day Avg 4.02% | 2.66%

Calls: 4.25% | 2.79%

Puts: 3.79% | 2.52%

Current vs 7-Day Avg +138.88% | -3.01%

Liquidity Good

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
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 370 of results (avg 3.3%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	20.05	20.25	$20.15	1.0%	133	0.86	10.9K
$80.00	Nov 6	19.35	19.55	$19.45	1.0%	15	0.89	138
$80.00	Oct 30	19.00	19.20	$19.10	1.0%	40	0.91	381
$82.50	Nov 20	18.00	18.20	$18.10	1.1%	11	0.83	255
$97.50	Nov 20	8.55	8.65	$8.60	1.2%	60	0.55	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	15.50	15.65	$15.58	1.0%	207	0.66	10.4K
$117.00	Nov 6	20.35	20.55	$20.45	1.0%	49	0.79	158
$116.00	Oct 30	19.05	19.25	$19.15	1.0%	7	0.81	506
$115.00	Nov 6	18.65	18.85	$18.75	1.1%	13	0.77	2.5K
$100.00	Nov 20	8.85	8.95	$8.90	1.1%	1.8K	0.49	24.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.44, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 14	0.13	0.15	$0.14	14.3%	23.2K	0.22	368
$98.00	Oct 14	0.46	0.53	$0.50	14.0%	5.7K	0.57	692
$109.00	Oct 16	0.12	0.14	$0.13	15.4%	702	0.05	2.3K
$108.00	Oct 16	0.16	0.18	$0.17	11.8%	3.3K	0.07	7.7K
$111.00	Oct 16	0.07	0.08	$0.08	12.5%	931	0.03	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 14	0.30	0.33	$0.32	9.4%	29.6K	0.43	2.6K
$99.00	Oct 14	0.93	0.98	$0.96	5.2%	27.5K	0.78	4.6K
$90.00	Oct 16	0.22	0.24	$0.23	8.7%	4.7K	0.08	19.6K
$87.50	Oct 16	0.11	0.12	$0.12	8.3%	312	0.04	4.2K
$85.00	Oct 16	0.06	0.07	$0.07	14.3%	373	0.02	17.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 14	18.10	18.35	$18.23	1.4%	11	1.00	66
$85.00	Oct 14	13.10	13.35	$13.23	1.9%	50	1.00	42
$86.00	Oct 14	12.10	12.35	$12.23	2.0%	32	1.00	10
$87.00	Oct 14	11.10	11.35	$11.23	2.2%	1	1.00	5
$88.00	Oct 14	10.10	10.35	$10.23	2.4%	27	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 14	3.65	3.95	$3.80	7.9%	2.3K	1.00	2.4K
$103.00	Oct 14	4.65	4.90	$4.78	5.2%	4.3K	1.00	4.1K
$104.00	Oct 14	5.65	5.95	$5.80	5.2%	2.1K	1.00	2.5K
$105.00	Oct 14	6.70	6.90	$6.80	2.9%	675	1.00	2.1K
$106.00	Oct 14	7.65	7.95	$7.80	3.8%	160	1.00	487

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 612.0K, top 36.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 14	0.04	0.05	$0.05	20.0%	36.2K	0.08	4.2K
$115.00	Oct 30	1.65	1.74	$1.69	5.3%	29.5K	0.20	4.2K
$101.00	Oct 14	0.01	0.02	$0.02	50.0%	28.7K	0.03	3.1K
$99.00	Oct 14	0.13	0.15	$0.14	14.3%	23.2K	0.22	368
$105.00	Oct 23	1.52	1.56	$1.54	2.6%	18.5K	0.27	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 14	0.30	0.33	$0.32	9.4%	29.6K	0.43	2.6K
$99.00	Oct 14	0.93	0.98	$0.96	5.2%	27.5K	0.78	4.6K
$100.00	Oct 14	1.72	1.94	$1.83	12.0%	16.1K	0.92	3.3K
$97.00	Oct 16	1.67	1.72	$1.69	3.0%	14.5K	0.41	3.4K
$95.00	Oct 16	0.99	1.02	$1.00	3.0%	14.3K	0.28	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 27.4%, max 44.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Oct 14	Nov 27	92.1%	63.9%	44.2%	23.2K	443
$92.50	Oct 16	Nov 20	80.2%	63.1%	27.0%	19	7.2K
$97.50	Oct 16	Nov 20	76.5%	63.0%	21.5%	399	6.3K
$98.00	Oct 14	Oct 30	87.7%	75.1%	16.8%	6.0K	906

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Oct 14	Nov 27	92.1%	63.9%	44.1%	27.6K	4.7K
$92.50	Oct 16	Nov 20	80.2%	63.1%	27.0%	2.7K	17.4K
$97.50	Oct 16	Nov 20	76.5%	62.9%	21.5%	3.7K	12.0K
$98.00	Oct 14	Oct 30	87.7%	75.1%	16.8%	29.8K	3.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 0.75, avg 2.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 27	$2.85	$2.15	$2.85	70%	0.75	$92.85
$90.00	$95.00	Nov 13	$2.93	$2.07	$2.93	71%	0.71	$92.93
$105.00	$110.00	Nov 20	$1.41	$3.59	$1.41	42%	2.55	$106.41
$100.00	$105.00	Nov 20	$1.87	$3.13	$1.87	51%	1.67	$101.87
$90.00	$95.00	Nov 6	$3.03	$1.97	$3.03	72%	0.65	$93.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$98.00	Oct 14	$0.64	$0.36	$0.64	78%	0.56	$98.36
$100.00	$99.00	Oct 16	$0.58	$0.42	$0.58	61%	0.72	$99.42
$98.00	$97.50	Oct 16	$0.23	$0.27	$0.23	48%	1.17	$97.77
$90.00	$87.50	Oct 16	$0.11	$2.39	$0.11	8%	21.73	$89.89
$98.00	$97.00	Oct 23	$0.45	$0.55	$0.45	47%	1.22	$97.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 0.77, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$103.00	Oct 16	$0.22	$0.22	$0.78	74%	0.28	$102.22
$103.00	$104.00	Oct 16	$0.17	$0.17	$0.83	78%	0.20	$103.17
$105.00	$106.00	Oct 16	$0.10	$0.10	$0.90	86%	0.11	$105.10
$110.00	$111.00	Oct 23	$0.12	$0.12	$0.88	85%	0.14	$110.12
$101.00	$102.00	Oct 16	$0.27	$0.27	$0.73	68%	0.37	$101.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Nov 27	$2.17	$2.17	$2.83	60%	0.77	$92.83
$95.00	$90.00	Nov 6	$2.01	$2.01	$2.99	61%	0.67	$92.99
$95.00	$90.00	Nov 13	$2.05	$2.05	$2.95	61%	0.69	$92.95
$90.00	$85.00	Nov 27	$1.58	$1.58	$3.42	70%	0.46	$88.42
$90.00	$85.00	Nov 13	$1.43	$1.43	$3.57	71%	0.40	$88.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.80, cheapest $5.56)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.50	Oct 16	Nov 20	$5.96	76.5%	63.0%
$98.00	Oct 14	Oct 16	$1.87	87.7%	76.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.50	Oct 16	Nov 20	$5.56	76.5%	62.9%
$98.00	Oct 14	Oct 16	$1.83	87.7%	76.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 0.84% of stock, avg 11.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$98.00	Oct 14	$0.50	$0.32	$0.82	$97.18	$98.82	0.84%
$99.00	Oct 14	$0.14	$0.96	$1.10	$97.90	$100.10	1.12%
$97.00	Oct 14	$1.27	$0.06	$1.33	$95.67	$98.33	1.35%
$100.00	Oct 14	$0.05	$1.83	$1.88	$98.12	$101.88	1.92%
$96.00	Oct 14	$2.19	$0.02	$2.21	$93.79	$98.21	2.25%
$101.00	Oct 14	$0.02	$2.81	$2.83	$98.17	$103.83	2.88%
$95.00	Oct 14	$3.23	$0.02	$3.25	$91.75	$98.25	3.31%
$102.00	Oct 14	$0.01	$3.80	$3.81	$98.19	$105.81	3.88%
$94.00	Oct 14	$4.22	$0.01	$4.23	$89.77	$98.23	4.31%
$98.00	Oct 16	$2.37	$2.15	$4.52	$93.48	$102.52	4.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.11% of stock, avg 8.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$97.00	Oct 14	$0.05	$0.06	$0.11	$96.89	$100.11
$99.00	$97.00	Oct 14	$0.14	$0.06	$0.20	$96.80	$99.20
$100.00	$98.00	Oct 14	$0.05	$0.32	$0.37	$97.63	$100.37
$99.00	$98.00	Oct 14	$0.14	$0.32	$0.46	$97.54	$99.46
$103.00	$95.00	Oct 16	$0.69	$1.00	$1.69	$93.31	$104.69
$102.00	$95.00	Oct 16	$0.91	$1.00	$1.91	$93.09	$103.91
$101.00	$95.00	Oct 16	$1.18	$1.00	$2.18	$92.82	$103.18
$103.00	$96.00	Oct 16	$0.69	$1.32	$2.01	$93.99	$105.01
$102.00	$96.00	Oct 16	$0.91	$1.32	$2.23	$93.77	$104.23
$101.00	$96.00	Oct 16	$1.18	$1.32	$2.50	$93.50	$103.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 1.33, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
89/90	108/109	Oct 30	$0.57	$0.43	42%	1.33	$89.43	$108.57
85/86	108/109	Oct 30	$0.47	$0.53	51%	0.89	$85.53	$108.47
92/93	108/109	Oct 30	$0.62	$0.38	35%	1.63	$92.38	$108.62
90/91	108/109	Oct 30	$0.57	$0.43	40%	1.33	$90.43	$108.57
87/88	108/109	Oct 30	$0.50	$0.50	47%	1.00	$87.50	$108.50
88/89	108/109	Oct 30	$0.52	$0.48	45%	1.08	$88.48	$108.52
93/94	104/105	Oct 23	$0.57	$0.43	39%	1.33	$93.43	$104.57
93/94	107/108	Oct 23	$0.48	$0.52	48%	0.92	$93.52	$107.48
93/94	103/104	Oct 23	$0.60	$0.40	36%	1.50	$93.40	$103.60
93/94	105/106	Oct 16	$0.31	$0.69	64%	0.45	$93.69	$105.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 5.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$96.00	$97.00	$98.00	Oct 14	$0.15	$0.85	39%	5.67
$87.50	$90.00	$92.50	Oct 16	$0.08	$2.42	11%	30.25
$90.00	$92.50	$95.00	Nov 20	$0.07	$2.43	10%	34.71
$105.00	$110.00	$115.00	Nov 20	$0.34	$4.66	15%	13.71
$97.00	$98.00	$99.00	Oct 14	$0.41	$0.59	65%	1.44

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$97.00	$98.00	$99.00	Oct 14	$0.38	$0.62	65%	1.63
$98.00	$99.00	$100.00	Oct 14	$0.23	$0.77	48%	3.35
$105.00	$110.00	$115.00	Nov 20	$0.36	$4.64	14%	12.89
$80.00	$82.50	$85.00	Nov 20	$0.07	$2.43	7%	34.71
$96.00	$97.00	$98.00	Oct 14	$0.22	$0.78	39%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-0.09, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$96.00	$97.00	1:2	Oct 14	-$0.35	$0.65
$101.00	$102.00	1:2	Oct 14	$0.00	$1.00
$110.00	$111.00	1:2	Oct 16	-$0.05	$0.95
$111.00	$112.00	1:2	Oct 16	-$0.06	$0.94
$108.00	$109.00	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	-$0.09	$0.91
$85.00	$80.00	1:2	Oct 30	$0.00	$5.00
$90.00	$85.00	1:2	Nov 6	-$0.54	$4.46
$85.00	$80.00	1:2	Nov 6	-$0.16	$4.84
$85.00	$80.00	1:2	Nov 13	-$0.25	$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 6.01%, avg 3.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Nov 27	$5.90	0.43	7.0%	6.01%	12.97%	152	93
$103.00	Nov 27	$6.60	0.46	4.9%	6.72%	11.64%	34	51
$104.00	Nov 27	$6.25	0.44	5.9%	6.37%	12.31%	9	11
$106.00	Nov 27	$5.60	0.41	8.0%	5.70%	13.68%	23	69
$101.00	Nov 27	$7.40	0.49	2.9%	7.54%	10.42%	30	49
$102.00	Nov 27	$6.95	0.48	3.9%	7.08%	10.98%	53	75
$107.00	Nov 27	$5.30	0.39	9.0%	5.40%	14.39%	--	40
$100.00	Nov 27	$7.80	0.51	1.9%	7.95%	9.81%	118	83
$108.00	Nov 27	$5.00	0.38	10.0%	5.09%	15.11%	94	81
$99.00	Nov 27	$8.20	0.53	0.8%	8.35%	9.20%	43	75

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 532,116

Total Puts 336,750

Put/Call Ratio 0.63

Net Difference 195,366

Prior's Put/Call Breakdown

Total Calls 452,601

Total Puts 260,782

Put/Call Ratio 0.58

Net Difference 191,819

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