INTC - Options Database

INTC

INTEL CORP

$85.49 -8.04%

$85.30 (-0.22%)🌙

as of 10/22 06:34 PM

(10/22 16:00) ◀

Thursday, October 22, 2026 (6:34pm)

▶ (10/23 10:00)

◀ 10/22 18:34 ▶

Option Volume

Detail

ℹ

Current (10/22) 997,412

Calls: 587,225 (59%)

Puts: 410,187 (41%)

Prior (10/20) 505,436

Calls: 344,226 (68%)

Puts: 161,210 (32%)

Current vs Prior +97.34%

Calls: +70.59% (Calls)

Puts: +154.44% (Puts)

Prior 7-Day Total 5,789,247

Calls: 3,672,655 (63%)

Puts: 2,116,592 (37%)

Prior 7-Day Average 827,035

Calls: 524,665 (63%)

Puts: 302,370 (37%)

Current vs Prior 7-Day Avg +20.60%

Calls: +11.92%

Puts: +35.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $496.30M

Calls: $183.12M (37%)

Puts: $313.18M (63%)

Prior (10/20) $302.98M

Calls: $225.39M (74%)

Puts: $77.59M (26%)

Current vs Prior +63.81%

Calls: -18.75%

Puts: +303.64%

Prior 7-Day Total $2.35B

Calls: $1.43B (61%)

Puts: $919.78M (39%)

Prior 7-Day Average $335.64M

Calls: $204.25M (61%)

Puts: $131.40M (39%)

Current vs Prior 7-Day Avg +47.87%

Calls: -10.34%

Puts: +138.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.70

Prior (10/20) 0.47

Current vs Prior +49.15%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +22.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 5,920,546

Calls: 3,303,333 (56%)

Puts: 2,617,213 (44%)

Prior (10/20) 5,094,737

Calls: 2,882,135 (57%)

Puts: 2,212,602 (43%)

Current vs Prior +16.21%

Prior 7-Day Total 39,113,821

Calls: 21,976,782 (56%)

Puts: 17,137,039 (44%)

Prior 7-Day Average 5,587,688

Calls: 3,139,540 (56%)

Puts: 2,448,148 (44%)

Current vs Prior 7-Day Avg +5.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 3.78% | 11.50%16.00% | 21.21%

Prior 5.83% | 11.65%16.14% | 20.99%

Current vs Prior -35.25% | -1.28%-0.86% | +1.01%

Prior 7-Day Avg 19.78% | 19.90%21.41% | 18.31%

Current vs 7-Day Avg -80.90% | -42.23%-25.28% | +15.84%

Prior 7-Day Eod 5.83% | 11.65%16.14% | 20.99%

Current vs 7-Day Eod -35.25% | -1.28%-0.86% | +1.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.74% | 2.54%

Calls: 2.66% | 2.02%

Puts: 4.82% | 3.07%

Prior 3.70% | 3.27%

Calls: 4.69% | 3.67%

Puts: 2.71% | 2.87%

Current vs Prior +1.08% | -22.32%

Prior 7-Day Avg 3.51% | 3.42%

Calls: 3.64% | 2.83%

Puts: 3.38% | 3.54%

Current vs 7-Day Avg +6.55% | -25.64%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($313.18M). Elevated premium activity with dollar volume up 64% vs prior. Above-average activity with volume up 97% vs prior. Bullish P/C ratio of 0.70.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 260 of results (avg 4.6%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	4.80	4.85	$4.82	1.0%	1.9K	0.44	9.7K
$92.50	Nov 20	3.95	4.00	$3.98	1.3%	2.3K	0.38	12.0K
$100.00	Nov 20	2.15	2.19	$2.17	1.8%	6.6K	0.24	24.1K
$84.00	Nov 20	7.40	7.55	$7.48	2.0%	18	0.58	34
$85.00	Oct 30	4.90	5.00	$4.95	2.0%	1.8K	0.55	349

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	16.30	16.50	$16.40	1.2%	1.1K	0.76	25.2K
$95.00	Oct 30	10.85	11.05	$10.95	1.8%	621	0.77	6.0K
$92.50	Nov 20	10.60	10.80	$10.70	1.9%	820	0.62	14.3K
$100.00	Oct 30	15.05	15.35	$15.20	2.0%	539	0.86	6.1K
$95.00	Nov 20	12.35	12.60	$12.48	2.0%	370	0.67	12.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.49, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 23	0.11	0.12	$0.12	8.3%	11.4K	0.07	3.5K
$93.00	Oct 23	0.05	0.06	$0.06	16.7%	14.1K	0.04	11.6K
$90.00	Oct 23	0.18	0.19	$0.19	5.3%	33.9K	0.11	3.7K
$89.00	Oct 23	0.29	0.31	$0.30	6.7%	25.2K	0.17	431
$88.00	Oct 23	0.46	0.49	$0.48	6.2%	28.7K	0.24	909

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 23	0.15	0.16	$0.16	6.3%	5.0K	0.09	2.6K
$82.00	Oct 23	0.25	0.28	$0.27	11.1%	5.1K	0.15	2.0K
$83.00	Oct 23	0.43	0.46	$0.45	6.7%	3.4K	0.22	2.1K
$84.00	Oct 23	0.71	0.74	$0.73	4.1%	7.0K	0.32	1.9K
$70.00	Oct 30	0.42	0.47	$0.44	11.4%	1.9K	0.07	13.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 23	15.40	15.85	$15.63	2.9%	19	0.99	108
$75.00	Oct 23	10.40	10.80	$10.60	3.8%	6.6K	0.99	97
$76.00	Oct 23	9.40	9.80	$9.60	4.2%	8.6K	0.98	53
$77.00	Oct 23	8.45	8.80	$8.63	4.1%	2.3K	0.98	183
$78.00	Oct 23	7.40	7.90	$7.65	6.5%	129	0.97	208

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 23	7.40	7.65	$7.53	3.3%	1.3K	1.00	2.7K
$94.00	Oct 23	8.20	8.65	$8.43	5.3%	1.1K	1.00	2.4K
$95.00	Oct 23	9.25	9.65	$9.45	4.2%	3.0K	1.00	12.5K
$96.00	Oct 23	10.25	10.65	$10.45	3.8%	227	1.00	1.6K
$97.00	Oct 23	11.25	11.65	$11.45	3.5%	11.4K	1.00	7.7K

Most actively traded options today. High liquidity = easy entry/exit. 360 active (total vol 569.4K, top 33.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 23	0.18	0.19	$0.19	5.3%	33.9K	0.11	3.7K
$88.00	Oct 23	0.46	0.49	$0.48	6.2%	28.7K	0.24	909
$89.00	Oct 23	0.29	0.31	$0.30	6.7%	25.2K	0.17	431
$87.00	Oct 23	0.73	0.76	$0.75	4.0%	21.5K	0.34	452
$100.00	Oct 30	0.80	0.84	$0.82	4.9%	21.2K	0.14	14.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 23	2.18	2.29	$2.24	4.9%	15.4K	0.67	3.7K
$80.00	Nov 20	3.90	4.05	$3.97	3.8%	14.0K	0.33	23.5K
$88.00	Oct 23	2.89	3.05	$2.97	5.4%	13.8K	0.78	4.1K
$90.00	Nov 20	8.95	9.15	$9.05	2.2%	12.8K	0.57	27.3K
$97.00	Oct 23	11.25	11.65	$11.45	3.5%	11.4K	1.00	7.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 22.5%, max 26.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 23	Nov 27	80.5%	63.7%	26.2%	903	105
$89.00	Oct 23	Dec 4	81.2%	64.7%	25.7%	25.2K	431
$86.00	Oct 23	Dec 4	79.6%	64.6%	23.1%	13.8K	255
$85.00	Oct 23	Dec 4	79.5%	64.8%	22.7%	4.9K	436
$88.00	Oct 23	Dec 4	79.9%	65.3%	22.3%	28.8K	909

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 23	Dec 4	80.5%	64.7%	24.3%	3.4K	2.1K
$86.00	Oct 23	Dec 4	79.6%	64.6%	23.1%	10.9K	4.7K
$85.00	Oct 23	Dec 4	79.5%	64.8%	22.7%	11.2K	5.6K
$88.00	Oct 23	Dec 4	79.9%	65.3%	22.3%	14.0K	4.1K
$87.00	Oct 23	Dec 4	79.5%	66.2%	20.0%	15.4K	3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 1.86, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Nov 27	$0.30	$0.70	$0.30	60%	2.33	$83.30
$86.00	$87.00	Nov 27	$0.27	$0.73	$0.27	53%	2.70	$86.27
$90.00	$91.00	Nov 27	$0.21	$0.79	$0.21	44%	3.76	$90.21
$82.00	$85.00	Nov 13	$1.57	$1.43	$1.57	63%	0.91	$83.57
$92.00	$94.00	Dec 4	$0.58	$1.42	$0.58	41%	2.45	$92.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$100.00	Nov 27	$0.35	$0.65	$0.35	76%	1.86	$100.65
$98.00	$97.00	Nov 27	$0.30	$0.70	$0.30	71%	2.33	$97.70
$85.00	$84.00	Dec 4	$0.27	$0.73	$0.27	44%	2.70	$84.73
$89.00	$88.00	Dec 4	$0.37	$0.63	$0.37	53%	1.70	$88.63
$91.00	$90.00	Dec 4	$0.42	$0.58	$0.42	57%	1.38	$90.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 3.00, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$87.00	Dec 4	$0.75	$0.75	$0.25	46%	3.00	$86.75
$94.00	$95.00	Dec 4	$0.55	$0.55	$0.45	62%	1.22	$94.55
$95.00	$96.00	Nov 27	$0.49	$0.49	$0.51	65%	0.96	$95.49
$98.00	$99.00	Nov 27	$0.40	$0.40	$0.60	70%	0.67	$98.40
$93.00	$94.00	Nov 27	$0.45	$0.45	$0.55	62%	0.82	$93.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$83.00	Dec 4	$0.75	$0.75	$0.25	58%	3.00	$83.25
$80.00	$75.00	Nov 13	$1.53	$1.53	$3.47	68%	0.44	$78.47
$80.00	$75.00	Nov 27	$1.63	$1.63	$3.37	67%	0.48	$78.37
$80.00	$75.00	Oct 30	$1.23	$1.23	$3.77	71%	0.33	$78.77
$75.00	$70.00	Nov 13	$0.94	$0.94	$4.06	79%	0.23	$74.06

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.25, cheapest $3.22)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 23	Oct 30	$3.32	79.5%	91.8%
$84.00	Oct 23	Oct 30	$3.25	80.2%	92.7%
$87.00	Oct 23	Oct 30	$3.28	79.5%	93.2%
$86.00	Oct 23	Oct 30	$3.34	79.6%	93.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 23	Oct 30	$3.22	79.5%	91.8%
$84.00	Oct 23	Oct 30	$3.15	80.2%	92.7%
$87.00	Oct 23	Oct 30	$3.16	79.5%	93.2%
$86.00	Oct 23	Oct 30	$3.28	79.6%	93.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 3.19% of stock, avg 13.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Oct 23	$1.13	$1.60	$2.73	$83.27	$88.73	3.19%
$85.00	Oct 23	$1.63	$1.11	$2.74	$82.26	$87.74	3.21%
$84.00	Oct 23	$2.25	$0.73	$2.98	$81.02	$86.98	3.49%
$87.00	Oct 23	$0.75	$2.24	$2.99	$84.01	$89.99	3.50%
$88.00	Oct 23	$0.48	$2.97	$3.45	$84.55	$91.45	4.04%
$83.00	Oct 23	$3.01	$0.45	$3.46	$79.54	$86.46	4.05%
$89.00	Oct 23	$0.30	$3.75	$4.05	$84.95	$93.05	4.74%
$82.00	Oct 23	$3.80	$0.27	$4.07	$77.93	$86.07	4.76%
$90.00	Oct 23	$0.19	$4.65	$4.84	$85.16	$94.84	5.66%
$81.00	Oct 23	$4.70	$0.16	$4.86	$76.14	$85.86	5.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.41% of stock, avg 10.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$81.00	Oct 23	$0.19	$0.16	$0.35	$80.65	$90.35
$90.00	$82.00	Oct 23	$0.19	$0.27	$0.46	$81.54	$90.46
$89.00	$81.00	Oct 23	$0.30	$0.16	$0.46	$80.54	$89.46
$89.00	$82.00	Oct 23	$0.30	$0.27	$0.57	$81.43	$89.57
$90.00	$83.00	Oct 23	$0.19	$0.45	$0.64	$82.36	$90.64
$88.00	$81.00	Oct 23	$0.48	$0.16	$0.64	$80.36	$88.64
$89.00	$83.00	Oct 23	$0.30	$0.45	$0.75	$82.25	$89.75
$88.00	$82.00	Oct 23	$0.48	$0.27	$0.75	$81.25	$88.75
$88.00	$83.00	Oct 23	$0.48	$0.45	$0.93	$82.07	$88.93
$90.00	$84.00	Oct 23	$0.19	$0.73	$0.92	$83.08	$90.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 1.50, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	93/94	Oct 30	$0.60	$0.40	38%	1.50	$80.40	$93.60
80/81	94/95	Nov 6	$0.63	$0.37	35%	1.70	$80.37	$94.63
79/80	94/95	Nov 6	$0.60	$0.40	38%	1.50	$79.40	$94.60
80/81	94/95	Oct 30	$0.57	$0.43	41%	1.33	$80.43	$94.57
80/81	93/94	Nov 6	$0.65	$0.35	33%	1.86	$80.35	$93.65
79/80	93/94	Nov 6	$0.62	$0.38	36%	1.63	$79.38	$93.62
80/81	92/93	Oct 30	$0.62	$0.38	36%	1.63	$80.38	$92.62
80/81	95/96	Nov 6	$0.60	$0.40	38%	1.50	$80.40	$95.60
80/81	95/96	Oct 30	$0.54	$0.46	44%	1.17	$80.46	$95.54
79/80	95/96	Nov 6	$0.57	$0.43	40%	1.33	$79.43	$95.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 16.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Oct 30	$0.29	$4.71	22%	16.24
$70.00	$75.00	$80.00	Nov 13	$0.31	$4.69	20%	15.13
$72.50	$75.00	$77.50	Nov 20	$0.08	$2.42	10%	30.25
$84.00	$85.00	$86.00	Oct 23	$0.12	$0.88	23%	7.33
$85.00	$86.00	$87.00	Oct 23	$0.12	$0.88	23%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Oct 23	$0.09	$0.91	22%	10.11
$84.00	$85.00	$86.00	Oct 23	$0.11	$0.89	23%	8.09
$83.00	$84.00	$85.00	Oct 23	$0.10	$0.90	21%	9.00
$72.50	$75.00	$77.50	Nov 20	$0.11	$2.39	10%	21.73
$70.00	$75.00	$80.00	Oct 30	$0.60	$4.40	22%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.44, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$80.00	1:2	Oct 30	-$4.02	$0.98
$88.00	$89.00	1:2	Oct 23	-$0.12	$0.88
$87.00	$88.00	1:2	Oct 23	-$0.21	$0.79
$89.00	$90.00	1:2	Oct 23	-$0.08	$0.92
$86.00	$87.00	1:2	Oct 23	-$0.37	$0.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Nov 13	-$0.44	$4.56
$75.00	$70.00	1:2	Nov 13	-$0.09	$4.91
$75.00	$70.00	1:2	Nov 27	-$0.47	$4.53
$80.00	$75.00	1:2	Nov 27	-$0.96	$4.04
$84.00	$83.00	1:2	Oct 23	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 6.43%, avg 3.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Dec 4	$5.50	0.46	5.3%	6.43%	11.71%	167	--
$86.00	Dec 4	$7.25	0.54	0.6%	8.48%	9.08%	75	--
$88.00	Nov 27	$5.75	0.49	2.9%	6.73%	9.66%	60	11
$90.00	Nov 27	$4.90	0.45	5.3%	5.73%	11.01%	103	319
$91.00	Nov 27	$4.45	0.43	6.5%	5.21%	11.65%	11	111
$88.00	Dec 4	$5.55	0.50	2.9%	6.49%	9.43%	22	--
$87.00	Dec 4	$6.00	0.52	1.8%	7.02%	8.78%	20	--
$90.00	Nov 20	$4.80	0.44	5.3%	5.61%	10.89%	1.9K	9.7K
$87.00	Nov 20	$6.00	0.51	1.8%	7.02%	8.78%	2.1K	89
$89.00	Nov 20	$5.15	0.46	4.1%	6.02%	10.13%	503	295

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 587,225

Total Puts 410,187

Put/Call Ratio 0.70

Net Difference 177,038

Prior's Put/Call Breakdown

Total Calls 344,226

Total Puts 161,210

Put/Call Ratio 0.47

Net Difference 183,016

Prior 7-Day Put/Call Summary

Total Calls 3,672,655

Total Puts 2,116,592

Average Put/Call Ratio 0.57

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