INTC - Options Database

INTC

INTEL CORP

$86.71 +1.43%

(10/23 15:00) ◀

Friday, October 23, 2026 (3:13pm)

▶ (10/23 18:32)

◀ 10/23 15:13 ▶

Option Volume

Detail

ℹ

Current (10/23) 538,620

Calls: 351,433 (65%)

Puts: 187,187 (35%)

Prior (10/22) 997,412

Calls: 587,225 (59%)

Puts: 410,187 (41%)

Current vs Prior -46.00%

Calls: -40.15% (Calls)

Puts: -54.37% (Puts)

Prior 7-Day Total 5,880,408

Calls: 3,630,995 (62%)

Puts: 2,249,413 (38%)

Prior 7-Day Average 840,058

Calls: 518,713 (62%)

Puts: 321,344 (38%)

Current vs Prior 7-Day Avg -35.88%

Calls: -32.25%

Puts: -41.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $150.12M

Calls: $81.79M (54%)

Puts: $68.32M (46%)

Prior (10/22) $496.30M

Calls: $183.12M (37%)

Puts: $313.18M (63%)

Current vs Prior -69.75%

Calls: -55.33%

Puts: -78.18%

Prior 7-Day Total $2.46B

Calls: $1.31B (53%)

Puts: $1.15B (47%)

Prior 7-Day Average $351.43M

Calls: $186.86M (53%)

Puts: $164.57M (47%)

Current vs Prior 7-Day Avg -57.28%

Calls: -56.23%

Puts: -58.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.53

Prior (10/22) 0.70

Current vs Prior -23.75%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -12.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 6,949,265

Calls: 3,666,409 (53%)

Puts: 3,282,856 (47%)

Prior (10/22) 5,920,546

Calls: 3,303,333 (56%)

Puts: 2,617,213 (44%)

Current vs Prior +17.38%

Prior 7-Day Total 38,486,877

Calls: 21,834,285 (57%)

Puts: 16,652,592 (43%)

Prior 7-Day Average 5,498,125

Calls: 3,119,183 (57%)

Puts: 2,378,941 (43%)

Current vs Prior 7-Day Avg +26.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.51% | 10.55%15.51% | 20.70%

Prior 3.78% | 11.50%16.00% | 21.21%

Current vs Prior -60.01% | -8.23%-3.06% | -2.39%

Prior 7-Day Avg 20.15% | 21.08%22.78% | 18.55%

Current vs 7-Day Avg -92.50% | -49.95%-31.90% | +11.60%

Prior 7-Day Eod 3.78% | 11.50%16.00% | 21.21%

Current vs 7-Day Eod -60.01% | -8.23%-3.06% | -2.39%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.32% | 3.29%

Calls: 8.64% | 3.18%

Puts: 6.00% | 3.39%

Prior 3.74% | 2.54%

Calls: 2.66% | 2.02%

Puts: 4.82% | 3.07%

Current vs Prior +95.72% | +29.53%

Prior 7-Day Avg 3.03% | 3.33%

Calls: 3.00% | 2.72%

Puts: 3.06% | 3.45%

Current vs 7-Day Avg +141.58% | -1.12%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 24% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 339 of results (avg 4.7%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 30	4.20	4.25	$4.22	1.2%	2.2K	0.52	750
$100.00	Oct 30	0.76	0.77	$0.77	1.3%	5.9K	0.14	19.2K
$70.00	Oct 30	16.85	17.15	$17.00	1.8%	179	0.95	195
$85.00	Oct 30	5.20	5.30	$5.25	1.9%	1.1K	0.59	1.7K
$80.00	Nov 20	10.30	10.50	$10.40	1.9%	184	0.70	11.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	15.30	15.45	$15.38	1.0%	441	0.74	24.8K
$80.00	Oct 30	1.66	1.68	$1.67	1.2%	2.4K	0.24	10.8K
$88.00	Nov 20	7.00	7.10	$7.05	1.4%	480	0.49	272
$85.00	Oct 30	3.45	3.50	$3.48	1.4%	2.6K	0.41	9.8K
$75.00	Oct 30	0.67	0.68	$0.68	1.5%	931	0.12	10.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.63, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 23	0.20	0.23	$0.22	13.6%	45.2K	0.37	5.5K
$86.00	Oct 23	0.77	0.84	$0.81	8.6%	19.8K	0.81	5.4K
$104.00	Oct 30	0.42	0.48	$0.45	13.3%	1.0K	0.09	1.4K
$103.00	Oct 30	0.49	0.52	$0.51	5.9%	362	0.10	1.9K
$102.00	Oct 30	0.57	0.59	$0.58	3.4%	552	0.11	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 23	0.08	0.09	$0.09	11.1%	21.8K	0.19	5.4K
$87.00	Oct 23	0.48	0.51	$0.50	6.0%	22.2K	0.63	4.5K
$70.00	Oct 30	0.25	0.27	$0.26	7.7%	572	0.05	14.5K
$71.00	Oct 30	0.31	0.33	$0.32	6.3%	22	0.06	--
$72.00	Oct 30	0.37	0.39	$0.38	5.3%	535	0.07	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 23	16.40	16.85	$16.63	2.7%	18	1.00	96
$75.00	Oct 23	11.45	12.35	$11.90	7.6%	1.6K	1.00	1.7K
$76.00	Oct 23	10.45	10.85	$10.65	3.8%	1.4K	1.00	1.5K
$77.00	Oct 23	9.45	9.85	$9.65	4.1%	206	1.00	243
$78.00	Oct 23	8.15	8.85	$8.50	8.2%	30	1.00	200

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 23	2.21	2.36	$2.29	6.6%	1.0K	1.00	3.2K
$90.00	Oct 23	3.20	3.35	$3.28	4.6%	2.0K	1.00	8.5K
$91.00	Oct 23	3.95	4.40	$4.18	10.8%	667	1.00	3.1K
$92.00	Oct 23	5.20	5.40	$5.30	3.8%	292	1.00	6.8K
$93.00	Oct 23	6.15	6.55	$6.35	6.3%	297	1.00	2.0K

Most actively traded options today. High liquidity = easy entry/exit. 405 active (total vol 374.1K, top 45.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 23	0.20	0.23	$0.22	13.6%	45.2K	0.37	5.5K
$88.00	Oct 23	0.02	0.03	$0.03	33.3%	42.4K	0.07	9.0K
$86.00	Oct 23	0.77	0.84	$0.81	8.6%	19.8K	0.81	5.4K
$89.00	Oct 23	0.00	0.01	$0.01	100.0%	19.4K	0.01	7.5K
$100.00	Nov 20	2.29	2.35	$2.32	2.6%	17.9K	0.26	25.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 23	0.48	0.51	$0.50	6.0%	22.2K	0.63	4.5K
$86.00	Oct 23	0.08	0.09	$0.09	11.1%	21.8K	0.19	5.4K
$85.00	Oct 23	0.01	0.02	$0.02	50.0%	14.2K	0.04	6.4K
$88.00	Oct 23	1.25	1.38	$1.32	9.8%	8.6K	0.93	6.8K
$84.00	Oct 23	0.00	0.01	$0.01	100.0%	3.5K	0.01	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 45.2%, max 47.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.00	Oct 23	Dec 4	90.3%	61.3%	47.3%	45.3K	5.6K
$86.00	Oct 23	Dec 4	87.9%	61.3%	43.2%	19.8K	5.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.00	Oct 23	Dec 4	90.3%	61.3%	47.3%	22.2K	4.5K
$86.00	Oct 23	Dec 4	87.9%	61.3%	43.2%	21.8K	5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 1.11, avg 2.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$83.00	Nov 27	$1.42	$1.58	$1.42	70%	1.11	$81.42
$83.00	$84.00	Dec 4	$0.27	$0.73	$0.27	63%	2.70	$83.27
$90.00	$91.00	Nov 27	$0.12	$0.88	$0.12	47%	7.33	$90.12
$92.00	$93.00	Nov 27	$0.13	$0.87	$0.13	42%	6.69	$92.13
$89.00	$90.00	Dec 4	$0.23	$0.77	$0.23	50%	3.35	$89.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$103.00	Oct 23	$0.55	$0.45	$0.55	100%	0.82	$103.45
$102.00	$101.00	Nov 27	$0.52	$0.48	$0.52	75%	0.92	$101.48
$100.00	$99.00	Nov 27	$0.55	$0.45	$0.55	73%	0.82	$99.45
$96.00	$95.00	Nov 27	$0.50	$0.50	$0.50	65%	1.00	$95.50
$93.00	$92.00	Nov 27	$0.52	$0.48	$0.52	59%	0.92	$92.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.46, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$95.00	Nov 27	$0.52	$0.52	$0.48	61%	1.08	$94.52
$91.00	$92.00	Nov 27	$0.55	$0.55	$0.45	55%	1.22	$91.55
$87.00	$88.00	Oct 23	$0.19	$0.19	$0.81	63%	0.23	$87.19
$88.00	$89.00	Dec 4	$0.57	$0.57	$0.43	48%	1.33	$88.57
$99.00	$100.00	Nov 27	$0.30	$0.30	$0.70	71%	0.43	$99.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Dec 4	$1.57	$1.57	$3.43	69%	0.46	$78.43
$80.00	$75.00	Nov 13	$1.37	$1.37	$3.63	71%	0.38	$78.63
$80.00	$75.00	Nov 27	$1.48	$1.48	$3.52	70%	0.42	$78.52
$75.00	$70.00	Dec 4	$1.05	$1.05	$3.95	79%	0.27	$73.95
$75.00	$70.00	Nov 27	$0.94	$0.94	$4.06	80%	0.23	$74.06

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.96, cheapest $3.93)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Oct 23	Oct 30	$4.00	90.3%	90.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Oct 23	Oct 30	$3.93	90.3%	90.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 0.83% of stock, avg 13.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Oct 23	$0.22	$0.50	$0.72	$86.28	$87.72	0.83%
$86.00	Oct 23	$0.81	$0.09	$0.90	$85.10	$86.90	1.04%
$88.00	Oct 23	$0.03	$1.32	$1.35	$86.65	$89.35	1.56%
$85.00	Oct 23	$1.75	$0.02	$1.77	$83.23	$86.77	2.04%
$89.00	Oct 23	$0.01	$2.29	$2.30	$86.70	$91.30	2.65%
$84.00	Oct 23	$2.69	$0.01	$2.70	$81.30	$86.70	3.11%
$90.00	Oct 23	$0.01	$3.28	$3.29	$86.71	$93.29	3.79%
$83.00	Oct 23	$3.73	$0.01	$3.74	$79.26	$86.74	4.31%
$91.00	Oct 23	$0.01	$4.18	$4.19	$86.81	$95.19	4.83%
$82.00	Oct 23	$4.65	$0.01	$4.66	$77.34	$86.66	5.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.14% of stock, avg 11.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.00	$86.00	Oct 23	$0.03	$0.09	$0.12	$85.88	$88.12
$87.00	$86.00	Oct 23	$0.22	$0.09	$0.31	$85.69	$87.31
$92.00	$83.00	Oct 30	$2.32	$2.64	$4.96	$78.04	$96.96
$91.00	$83.00	Oct 30	$2.64	$2.64	$5.28	$77.72	$96.28
$92.00	$84.00	Oct 30	$2.32	$3.05	$5.37	$78.63	$97.37
$91.00	$84.00	Oct 30	$2.64	$3.05	$5.69	$78.31	$96.69
$90.00	$83.00	Oct 30	$3.00	$2.64	$5.64	$77.36	$95.64
$92.00	$85.00	Oct 30	$2.32	$3.48	$5.80	$79.20	$97.80
$90.00	$84.00	Oct 30	$3.00	$3.05	$6.05	$77.95	$96.05
$91.00	$85.00	Oct 30	$2.64	$3.48	$6.12	$78.88	$97.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 2.12, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
81/82	95/96	Nov 13	$0.68	$0.32	33%	2.12	$81.32	$95.68
81/82	94/95	Nov 13	$0.68	$0.32	31%	2.13	$81.32	$94.68
80/81	95/96	Nov 6	$0.59	$0.41	40%	1.44	$80.41	$95.59
81/82	96/97	Nov 13	$0.63	$0.37	36%	1.70	$81.37	$96.63
80/81	96/97	Nov 27	$0.65	$0.35	33%	1.86	$80.35	$96.65
82/83	94/95	Oct 30	$0.60	$0.40	38%	1.50	$82.40	$94.60
78/79	94/95	Oct 30	$0.47	$0.53	51%	0.89	$78.53	$94.47
80/81	94/95	Oct 30	$0.53	$0.47	44%	1.13	$80.47	$94.53
78/79	95/96	Nov 6	$0.52	$0.48	45%	1.08	$78.48	$95.52
77/78	94/95	Oct 30	$0.44	$0.56	53%	0.79	$77.56	$94.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Oct 23	$0.40	$0.60	74%	1.50
$70.00	$75.00	$80.00	Nov 13	$0.45	$4.55	19%	10.11
$85.00	$86.00	$87.00	Oct 23	$0.35	$0.65	59%	1.86
$87.00	$88.00	$89.00	Oct 23	$0.17	$0.83	36%	4.88
$84.00	$85.00	$86.00	Oct 30	$0.05	$0.95	7%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Oct 23	$0.41	$0.59	74%	1.44
$87.00	$88.00	$89.00	Oct 23	$0.15	$0.85	37%	5.67
$85.00	$86.00	$87.00	Oct 23	$0.34	$0.66	59%	1.94
$84.00	$85.00	$86.00	Oct 23	$0.06	$0.94	18%	15.67
$84.00	$85.00	$86.00	Nov 6	$0.05	$0.95	6%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.18, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$85.00	1:2	Oct 23	-$0.81	$0.19
$103.00	$104.00	1:2	Oct 30	-$0.39	$0.61
$102.00	$103.00	1:2	Oct 30	-$0.44	$0.56
$101.00	$102.00	1:2	Oct 30	-$0.50	$0.50
$100.00	$101.00	1:2	Oct 30	-$0.55	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Nov 13	-$0.18	$4.82
$89.00	$88.00	1:2	Oct 23	-$0.35	$0.65
$80.00	$75.00	1:2	Nov 27	-$0.67	$4.33
$75.00	$70.00	1:2	Nov 27	-$0.27	$4.73
$75.00	$70.00	1:2	Dec 4	-$0.41	$4.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 6.98%, avg 3.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Dec 4	$6.05	0.48	3.8%	6.98%	10.77%	23	85
$91.00	Dec 4	$5.55	0.46	5.0%	6.40%	11.35%	4	5
$92.00	Dec 4	$5.20	0.44	6.1%	6.00%	12.10%	3	10
$88.00	Dec 4	$6.80	0.52	1.5%	7.84%	9.33%	7	18
$95.00	Dec 4	$4.25	0.38	9.6%	4.90%	14.46%	7	7
$87.00	Dec 4	$7.20	0.54	0.3%	8.30%	8.64%	113	15
$96.00	Dec 4	$3.95	0.36	10.7%	4.56%	15.27%	1	5
$97.00	Dec 4	$3.65	0.35	11.9%	4.21%	16.08%	12	1
$89.00	Dec 4	$6.05	0.50	2.6%	6.98%	9.62%	9	17
$90.00	Nov 27	$5.40	0.47	3.8%	6.23%	10.02%	80	346

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 351,433

Total Puts 187,187

Put/Call Ratio 0.53

Net Difference 164,246

Prior's Put/Call Breakdown

Total Calls 587,225

Total Puts 410,187

Put/Call Ratio 0.70

Net Difference 177,038

Prior 7-Day Put/Call Summary

Total Calls 3,630,995

Total Puts 2,249,413

Average Put/Call Ratio 0.61

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