INTC - Options Database

INTC

INTEL CORP

$93.74 +3.61%

(10/27 16:00) ◀

Tuesday, October 27, 2026 (6:34pm)

▶ (10/28 10:00)

◀ 10/27 18:34 ▶

Option Volume

Detail

ℹ

Current (10/27) 377,200

Calls: 251,523 (67%)

Puts: 125,677 (33%)

Prior (10/26) 458,315

Calls: 325,050 (71%)

Puts: 133,265 (29%)

Current vs Prior -17.70%

Calls: -22.62% (Calls)

Puts: -5.69% (Puts)

Prior 7-Day Total 5,342,982

Calls: 3,343,364 (63%)

Puts: 1,999,618 (37%)

Prior 7-Day Average 763,283

Calls: 477,623 (63%)

Puts: 285,659 (37%)

Current vs Prior 7-Day Avg -50.58%

Calls: -47.34%

Puts: -56.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $223.74M

Calls: $172.40M (77%)

Puts: $51.34M (23%)

Prior (10/26) $277.10M

Calls: $203.92M (74%)

Puts: $73.18M (26%)

Current vs Prior -19.26%

Calls: -15.46%

Puts: -29.84%

Prior 7-Day Total $2.33B

Calls: $1.26B (54%)

Puts: $1.07B (46%)

Prior 7-Day Average $333.27M

Calls: $180.39M (54%)

Puts: $152.89M (46%)

Current vs Prior 7-Day Avg -32.87%

Calls: -4.43%

Puts: -66.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.50

Prior (10/26) 0.41

Current vs Prior +21.87%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -12.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27) 5,300,239

Calls: 2,874,671 (54%)

Puts: 2,425,568 (46%)

Prior (10/26) 5,349,605

Calls: 2,920,741 (55%)

Puts: 2,428,864 (45%)

Current vs Prior -0.92%

Prior 7-Day Total 39,051,862

Calls: 21,913,919 (56%)

Puts: 17,137,943 (44%)

Prior 7-Day Average 5,578,837

Calls: 3,130,559 (56%)

Puts: 2,448,277 (44%)

Current vs Prior 7-Day Avg -4.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 9.90% | 11.84%14.59% | 19.66%

Prior 10.07% | 12.08%15.07% | 20.25%

Current vs Prior -1.69% | -1.99%-3.13% | -2.91%

Prior 7-Day Avg 22.01% | 23.07%25.61% | 19.12%

Current vs 7-Day Avg -55.02% | -48.66%-43.03% | +2.85%

Prior 7-Day Eod 10.07% | 12.08%15.07% | 20.25%

Current vs 7-Day Eod -1.69% | -1.99%-3.13% | -2.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.18% | 3.61%

Calls: 3.18% | 3.48%

Puts: 3.18% | 3.74%

Prior 3.29% | 3.20%

Calls: 3.28% | 3.64%

Puts: 3.31% | 2.76%

Current vs Prior -3.34% | +12.81%

Prior 7-Day Avg 4.12% | 3.30%

Calls: 4.05% | 3.00%

Puts: 4.20% | 3.20%

Current vs 7-Day Avg -22.87% | +9.25%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($172.40M) vs puts ($51.34M). Extreme bullish P/C ratio of 0.50 - heavy call buying (251,523 calls vs 125,677 puts).

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

📈 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 284 of results (avg 4.6%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 30	4.75	4.80	$4.78	1.0%	6.0K	0.55	4.2K
$100.00	Oct 30	2.19	2.22	$2.21	1.4%	10.4K	0.32	29.0K
$90.00	Oct 30	6.40	6.50	$6.45	1.6%	2.1K	0.66	18.9K
$92.00	Nov 6	6.15	6.25	$6.20	1.6%	830	0.58	1.1K
$95.00	Nov 20	6.10	6.20	$6.15	1.6%	1.2K	0.51	12.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	17.85	18.10	$17.98	1.4%	49	0.78	10.1K
$105.00	Nov 20	13.80	14.00	$13.90	1.4%	172	0.70	10.1K
$102.00	Nov 20	11.55	11.75	$11.65	1.7%	30	0.64	41
$107.00	Oct 30	13.95	14.20	$14.08	1.8%	70	0.84	796
$100.00	Oct 30	8.30	8.45	$8.38	1.8%	603	0.68	6.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.63, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Oct 30	0.44	0.50	$0.47	12.8%	876	0.09	2.2K
$111.00	Oct 30	0.51	0.58	$0.54	13.0%	1.7K	0.10	2.3K
$110.00	Oct 30	0.62	0.65	$0.64	4.7%	6.4K	0.12	40.1K
$109.00	Oct 30	0.68	0.75	$0.72	9.7%	434	0.13	1.9K
$108.00	Oct 30	0.80	0.85	$0.83	6.0%	1.2K	0.14	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 30	0.10	0.11	$0.11	9.1%	2.7K	0.02	11.4K
$78.00	Oct 30	0.21	0.24	$0.22	13.6%	2.1K	0.05	562
$79.00	Oct 30	0.28	0.30	$0.29	6.9%	593	0.06	300
$80.00	Oct 30	0.36	0.37	$0.37	2.7%	5.6K	0.07	13.0K
$81.00	Oct 30	0.46	0.49	$0.48	6.2%	832	0.09	695

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 190 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 30	18.30	19.20	$18.75	4.8%	11	0.98	110
$76.00	Oct 30	17.35	18.55	$17.95	6.7%	4	0.97	9
$77.00	Oct 30	16.90	17.25	$17.08	2.0%	92	0.96	3
$78.00	Oct 30	15.95	16.30	$16.13	2.2%	93	0.95	2
$75.00	Nov 6	18.90	19.60	$19.25	3.6%	5	0.95	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Oct 30	18.25	18.95	$18.60	3.8%	25	0.90	324
$111.00	Oct 30	17.45	18.00	$17.73	3.1%	26	0.89	282
$110.00	Oct 30	16.60	16.90	$16.75	1.8%	78	0.88	5.6K
$109.00	Oct 30	15.65	16.35	$16.00	4.4%	26	0.87	668
$112.00	Nov 6	18.75	19.60	$19.18	4.4%	2	0.86	--

Most actively traded options today. High liquidity = easy entry/exit. 403 active (total vol 185.1K, top 10.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 30	2.19	2.22	$2.21	1.4%	10.4K	0.32	29.0K
$105.00	Oct 30	1.18	1.21	$1.19	2.5%	7.8K	0.20	20.2K
$95.00	Oct 30	3.85	3.95	$3.90	2.6%	6.9K	0.48	11.4K
$110.00	Oct 30	0.62	0.65	$0.64	4.7%	6.4K	0.12	40.1K
$110.00	Nov 20	1.98	2.05	$2.01	3.5%	6.1K	0.22	37.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 30	1.08	1.13	$1.11	4.5%	6.1K	0.18	11.6K
$80.00	Oct 30	0.36	0.37	$0.37	2.7%	5.6K	0.07	13.0K
$90.00	Nov 20	4.55	4.70	$4.63	3.2%	5.0K	0.37	33.0K
$84.00	Oct 30	0.89	0.92	$0.91	3.3%	4.5K	0.15	1.7K
$94.00	Oct 30	4.45	4.55	$4.50	2.2%	3.1K	0.48	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 107.0%, max 116.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$94.00	Oct 30	Dec 4	133.0%	61.3%	116.8%	5.2K	2.7K
$93.00	Oct 30	Dec 4	131.7%	61.4%	114.4%	6.0K	4.2K
$103.00	Oct 30	Dec 4	137.8%	64.5%	113.8%	754	2.4K
$98.00	Oct 30	Dec 4	134.3%	63.0%	113.4%	855	3.3K
$87.00	Oct 30	Dec 4	129.5%	60.9%	112.7%	152	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$93.00	Oct 30	Dec 4	131.7%	61.4%	114.4%	2.1K	2.2K
$98.00	Oct 30	Dec 4	134.3%	63.0%	113.4%	48	1.1K
$87.00	Oct 30	Dec 4	129.5%	60.9%	112.7%	2.3K	3.9K
$91.00	Oct 30	Dec 4	131.3%	61.9%	112.2%	796	2.8K
$106.00	Oct 30	Dec 4	138.6%	65.4%	112.1%	18	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 2.85, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Oct 30	$0.57	$0.43	$0.57	85%	0.75	$84.57
$94.00	$95.00	Nov 27	$0.25	$0.75	$0.25	53%	3.00	$94.25
$80.00	$81.00	Nov 27	$0.57	$0.43	$0.57	82%	0.75	$80.57
$103.00	$104.00	Dec 4	$0.14	$0.86	$0.14	36%	6.14	$103.14
$105.00	$110.00	Nov 20	$0.98	$4.02	$0.98	30%	4.10	$105.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$98.00	Nov 27	$0.26	$0.74	$0.26	58%	2.85	$98.74
$110.00	$108.00	Dec 4	$1.29	$0.71	$1.29	74%	0.55	$108.71
$91.00	$90.00	Dec 4	$0.22	$0.78	$0.22	40%	3.55	$90.78
$83.00	$82.00	Dec 4	$0.12	$0.88	$0.12	24%	7.33	$82.88
$93.00	$92.00	Dec 4	$0.35	$0.65	$0.35	44%	1.86	$92.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 183 found (best R:R 0.26, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$97.00	$98.00	Dec 4	$0.63	$0.63	$0.37	52%	1.70	$97.63
$111.00	$112.00	Nov 27	$0.32	$0.32	$0.68	78%	0.47	$111.32
$95.00	$96.00	Nov 27	$0.57	$0.57	$0.43	49%	1.33	$95.57
$103.00	$104.00	Nov 27	$0.38	$0.38	$0.62	65%	0.61	$103.38
$108.00	$109.00	Nov 27	$0.26	$0.26	$0.74	74%	0.35	$108.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Dec 4	$1.02	$1.02	$3.98	81%	0.26	$78.98
$90.00	$89.00	Dec 4	$0.68	$0.68	$0.32	62%	2.12	$89.32
$84.00	$83.00	Dec 4	$0.49	$0.49	$0.51	74%	0.96	$83.51
$91.00	$90.00	Nov 27	$0.60	$0.60	$0.40	60%	1.50	$90.40
$92.00	$91.00	Dec 4	$0.60	$0.60	$0.40	58%	1.50	$91.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.84, cheapest $0.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.00	Oct 30	Nov 6	$0.85	134.6%	86.7%
$99.00	Oct 30	Nov 6	$0.84	135.5%	87.7%
$93.00	Oct 30	Nov 6	$0.97	131.7%	84.6%
$100.00	Oct 30	Nov 6	$0.86	135.2%	88.2%
$91.00	Oct 30	Nov 6	$0.90	131.3%	84.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.00	Oct 30	Nov 6	$0.80	134.6%	86.7%
$99.00	Oct 30	Nov 6	$0.75	135.5%	87.7%
$93.00	Oct 30	Nov 6	$0.83	131.7%	84.6%
$100.00	Oct 30	Nov 6	$0.77	135.2%	88.2%
$91.00	Oct 30	Nov 6	$0.80	131.3%	84.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 9.33% of stock, avg 13.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$93.00	Oct 30	$4.78	$3.97	$8.75	$84.25	$101.75	9.33%
$92.00	Oct 30	$5.33	$3.47	$8.80	$83.20	$100.80	9.39%
$94.00	Oct 30	$4.35	$4.50	$8.85	$85.15	$102.85	9.44%
$91.00	Oct 30	$5.88	$3.05	$8.93	$82.07	$99.93	9.53%
$95.00	Oct 30	$3.90	$5.08	$8.98	$86.02	$103.98	9.58%
$90.00	Oct 30	$6.45	$2.63	$9.08	$80.92	$99.08	9.69%
$96.00	Oct 30	$3.50	$5.68	$9.18	$86.82	$105.18	9.79%
$89.00	Oct 30	$7.08	$2.26	$9.34	$79.66	$98.34	9.96%
$97.00	Oct 30	$3.15	$6.30	$9.45	$87.55	$106.45	10.08%
$88.00	Oct 30	$7.78	$1.91	$9.69	$78.31	$97.69	10.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.48% of stock, avg 10.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$99.00	$90.00	Oct 30	$2.51	$2.63	$5.14	$84.86	$104.14
$98.00	$90.00	Oct 30	$2.79	$2.63	$5.42	$84.58	$103.42
$99.00	$91.00	Oct 30	$2.51	$3.05	$5.56	$85.44	$104.56
$98.00	$91.00	Oct 30	$2.79	$3.05	$5.84	$85.16	$103.84
$97.00	$90.00	Oct 30	$3.15	$2.63	$5.78	$84.22	$102.78
$99.00	$92.00	Oct 30	$2.51	$3.47	$5.98	$86.02	$104.98
$97.00	$91.00	Oct 30	$3.15	$3.05	$6.20	$84.80	$103.20
$98.00	$92.00	Oct 30	$2.79	$3.47	$6.26	$85.74	$104.26
$97.00	$92.00	Oct 30	$3.15	$3.47	$6.62	$85.38	$103.62
$96.00	$90.00	Oct 30	$3.50	$2.63	$6.13	$83.87	$102.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 3.76, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
83/84	104/105	Dec 4	$0.79	$0.21	39%	3.76	$83.21	$104.79
82/83	103/104	Nov 27	$0.74	$0.26	43%	2.85	$82.26	$103.74
84/85	103/104	Nov 27	$0.73	$0.27	38%	2.70	$84.27	$103.73
85/86	103/104	Nov 27	$0.75	$0.25	36%	3.00	$85.25	$103.75
87/88	104/105	Dec 4	$0.80	$0.20	31%	4.00	$87.20	$104.80
83/84	103/104	Nov 27	$0.66	$0.34	41%	1.94	$83.34	$103.66
80/81	104/105	Dec 4	$0.61	$0.39	44%	1.56	$80.39	$104.61
80/81	103/104	Nov 27	$0.56	$0.44	46%	1.27	$80.44	$103.56
86/87	103/104	Nov 27	$0.68	$0.32	34%	2.12	$86.32	$103.68
88/89	104/105	Oct 30	$0.54	$0.46	48%	1.17	$88.46	$104.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$94.00	$95.00	$96.00	Nov 6	$0.05	$0.95	6%	19.00
$89.00	$90.00	$91.00	Nov 13	$0.05	$0.95	5%	19.00
$89.00	$90.00	$91.00	Oct 30	$0.06	$0.94	7%	15.67
$94.00	$95.00	$96.00	Nov 13	$0.05	$0.95	5%	19.00
$86.00	$87.00	$88.00	Nov 13	$0.05	$0.95	5%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$93.00	$94.00	$95.00	Oct 30	$0.05	$0.95	7%	19.00
$87.00	$88.00	$89.00	Oct 30	$0.05	$0.95	7%	19.00
$83.00	$84.00	$85.00	Oct 30	$0.05	$0.95	5%	19.00
$97.00	$98.00	$99.00	Nov 13	$0.05	$0.95	5%	19.00
$93.00	$94.00	$95.00	Nov 20	$0.05	$0.95	5%	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. 39 found (best net $-0.15, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$110.00	1:2	Nov 20	-$1.03	$3.97
$111.00	$112.00	1:2	Oct 30	-$0.40	$0.60
$110.00	$111.00	1:2	Oct 30	-$0.44	$0.56
$109.00	$110.00	1:2	Oct 30	-$0.56	$0.44
$108.00	$109.00	1:2	Oct 30	-$0.61	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Dec 4	-$0.15	$4.85
$80.00	$75.00	1:2	Nov 27	-$0.29	$4.71
$76.00	$75.00	1:2	Oct 30	-$0.08	$0.92
$77.00	$76.00	1:2	Oct 30	-$0.10	$0.90
$78.00	$77.00	1:2	Oct 30	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 5.44%, avg 3.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Dec 4	$5.10	0.42	6.7%	5.44%	12.12%	57	240
$104.00	Dec 4	$4.00	0.35	10.9%	4.27%	15.21%	2	--
$97.00	Dec 4	$5.95	0.48	3.5%	6.35%	9.83%	17	11
$95.00	Dec 4	$6.85	0.52	1.3%	7.31%	8.65%	42	36
$102.00	Dec 4	$4.25	0.38	8.8%	4.53%	13.35%	5	49
$99.00	Dec 4	$5.05	0.44	5.6%	5.39%	11.00%	6	9
$98.00	Dec 4	$5.35	0.45	4.5%	5.71%	10.25%	10	4
$101.00	Dec 4	$4.35	0.40	7.7%	4.64%	12.39%	13	8
$94.00	Dec 4	$7.05	0.53	0.3%	7.52%	7.80%	96	8
$106.00	Dec 4	$3.25	0.32	13.1%	3.47%	16.55%	203	3

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 251,523

Total Puts 125,677

Put/Call Ratio 0.50

Net Difference 125,846

Prior's Put/Call Breakdown

Total Calls 325,050

Total Puts 133,265

Put/Call Ratio 0.41

Net Difference 191,785

Prior 7-Day Put/Call Summary

Total Calls 3,343,364

Total Puts 1,999,618

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