INTC - Options Database

INTC

INTEL CORP

$86.37 +1.03%

(10/22 18:34) ◀

Friday, October 23, 2026 (10:00am)

▶ (10/23 11:00)

◀ 10/23 10:00 ▶

Option Volume

Detail

ℹ

Current (10/23 10:00am) 114,504

Calls: 82,478 (72%)

Puts: 32,026 (28%)

Prior (10/21) 87,937

Calls: 60,233 (68%)

Puts: 27,704 (32%)

Current vs Prior +30.21%

Calls: +36.93% (Calls)

Puts: +15.60% (Puts)

Prior 7-Day Total 4,985,497

Calls: 3,139,335 (63%)

Puts: 1,846,162 (37%)

Prior 7-Day Average 712,213

Calls: 448,476 (63%)

Puts: 263,737 (37%)

Current vs Prior 7-Day Avg -83.92%

Calls: -81.61%

Puts: -87.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 10:00am) $31.77M

Calls: $18.56M (58%)

Puts: $13.21M (42%)

Prior (10/21) $25.06M

Calls: $15.04M (60%)

Puts: $10.02M (40%)

Current vs Prior +26.76%

Calls: +23.43%

Puts: +31.76%

Prior 7-Day Total $2.08B

Calls: $1.28B (61%)

Puts: $803.09M (39%)

Prior 7-Day Average $297.49M

Calls: $182.77M (61%)

Puts: $114.73M (39%)

Current vs Prior 7-Day Avg -89.32%

Calls: -89.84%

Puts: -88.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 10:00am) 0.39

Prior (10/21) 0.46

Current vs Prior -15.58%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -31.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 10:00am) 6,949,265

Calls: 3,666,409 (53%)

Puts: 3,282,856 (47%)

Prior (10/21) 6,642,051

Calls: 3,463,308 (52%)

Puts: 3,178,743 (48%)

Current vs Prior +4.63%

Prior 7-Day Total 46,069,216

Calls: 24,013,048 (52%)

Puts: 22,056,168 (48%)

Prior 7-Day Average 6,581,316

Calls: 3,430,435 (52%)

Puts: 3,150,881 (48%)

Current vs Prior 7-Day Avg +5.59%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.64% | 11.06%15.84% | 20.78%

Prior 4.95% | 11.29%15.41% | 20.90%

Current vs Prior -46.72% | -2.06%+2.76% | -0.54%

Prior 7-Day Avg 4.82% | 34.76%22.87% | 18.47%

Current vs 7-Day Avg -45.22% | -68.19%-30.74% | +12.53%

Prior 7-Day Eod 4.95% | 11.29%16.00% | 21.21%

Current vs 7-Day Eod -46.72% | -2.06%-1.02% | -2.00%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.70% | 3.15%

Calls: 5.61% | 3.18%

Puts: 5.79% | 3.11%

Prior 2.47% | 2.87%

Calls: 0.83% | 2.81%

Puts: 4.11% | 2.92%

Current vs Prior +130.77% | +9.76%

Prior 7-Day Avg 2.85% | 3.37%

Calls: 2.74% | 2.87%

Puts: 2.96% | 3.43%

Current vs 7-Day Avg +100.10% | -6.65%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.39 - heavy call buying (82,478 calls vs 32,026 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BULLISH	BULLISH
15:00	BEARISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	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 264 of results (avg 5.2%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	2.29	2.33	$2.31	1.7%	7.2K	0.25	25.7K
$85.00	Nov 20	7.30	7.45	$7.38	2.0%	57	0.57	7.5K
$98.00	Nov 6	1.74	1.78	$1.76	2.3%	29	0.23	586
$87.00	Oct 30	4.20	4.30	$4.25	2.4%	180	0.50	750
$80.00	Oct 30	8.30	8.50	$8.40	2.4%	11	0.74	738

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Nov 20	7.25	7.40	$7.33	2.0%	6	0.50	272
$95.00	Nov 13	11.30	11.55	$11.43	2.2%	157	0.68	2.5K
$100.00	Nov 20	15.55	15.90	$15.73	2.2%	79	0.75	24.8K
$97.00	Nov 20	13.25	13.55	$13.40	2.2%	--	0.69	198
$90.00	Oct 30	6.55	6.70	$6.63	2.3%	77	0.60	6.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.56, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 23	0.07	0.08	$0.08	12.5%	5.9K	0.07	15.2K
$89.00	Oct 23	0.14	0.15	$0.15	6.7%	4.4K	0.12	7.5K
$88.00	Oct 23	0.30	0.31	$0.31	3.2%	7.7K	0.22	9.0K
$87.00	Oct 23	0.58	0.60	$0.59	3.4%	9.4K	0.38	5.5K
$103.00	Oct 30	0.59	0.63	$0.61	6.6%	186	0.11	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 23	0.07	0.08	$0.08	12.5%	1.2K	0.07	3.1K
$84.00	Oct 23	0.16	0.17	$0.17	5.9%	1.3K	0.15	2.4K
$85.00	Oct 23	0.33	0.36	$0.35	8.6%	6.3K	0.28	6.4K
$86.00	Oct 23	0.66	0.71	$0.69	7.2%	1.5K	0.44	5.4K
$73.00	Oct 30	0.54	0.63	$0.59	15.3%	3	0.10	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 23	15.80	16.70	$16.25	5.5%	2	1.00	96
$75.00	Oct 23	11.15	11.60	$11.38	4.0%	1.4K	1.00	1.7K
$76.00	Oct 23	10.10	10.60	$10.35	4.8%	1.2K	1.00	1.5K
$77.00	Oct 23	9.10	9.60	$9.35	5.3%	200	0.99	243
$79.00	Oct 23	6.75	7.85	$7.30	15.1%	--	0.99	659

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 23	5.55	5.95	$5.75	7.0%	57	1.00	6.8K
$93.00	Oct 23	6.40	6.95	$6.68	8.2%	130	1.00	2.0K
$94.00	Oct 23	7.40	7.90	$7.65	6.5%	82	1.00	876
$95.00	Oct 23	8.40	8.95	$8.68	6.3%	13	1.00	2.8K
$96.00	Oct 23	9.30	10.65	$9.98	13.5%	11	1.00	104

Most actively traded options today. High liquidity = easy entry/exit. 284 active (total vol 88.0K, top 9.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 23	0.58	0.60	$0.59	3.4%	9.4K	0.38	5.5K
$86.00	Oct 23	1.04	1.10	$1.07	5.6%	7.8K	0.56	5.4K
$88.00	Oct 23	0.30	0.31	$0.31	3.2%	7.7K	0.22	9.0K
$100.00	Nov 20	2.29	2.33	$2.31	1.7%	7.2K	0.25	25.7K
$90.00	Oct 23	0.07	0.08	$0.08	12.5%	5.9K	0.07	15.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 23	0.33	0.36	$0.35	8.6%	6.3K	0.28	6.4K
$87.00	Oct 23	1.18	1.25	$1.21	5.8%	2.0K	0.63	4.5K
$88.00	Oct 23	1.88	1.96	$1.92	4.2%	1.7K	0.78	6.8K
$86.00	Oct 23	0.66	0.71	$0.69	7.2%	1.5K	0.44	5.4K
$84.00	Oct 23	0.16	0.17	$0.17	5.9%	1.3K	0.15	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. 8 strikes (avg 49.2%, max 56.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Oct 23	Dec 4	96.2%	61.5%	56.3%	2.0K	2.6K
$86.00	Oct 23	Dec 4	94.9%	63.2%	50.1%	7.8K	5.4K
$88.00	Oct 23	Dec 4	94.9%	64.2%	47.8%	7.7K	9.0K
$87.00	Oct 23	Dec 4	93.5%	65.5%	42.8%	9.4K	5.6K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Oct 23	Dec 4	96.2%	61.5%	56.3%	6.3K	6.4K
$86.00	Oct 23	Nov 27	94.9%	63.2%	50.1%	1.5K	5.4K
$88.00	Oct 23	Dec 4	94.9%	64.2%	47.8%	1.7K	6.9K
$87.00	Oct 23	Dec 4	93.5%	65.5%	42.8%	2.0K	4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 0.54, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Nov 27	$3.25	$1.75	$3.25	78%	0.54	$78.25
$100.00	$103.00	Dec 4	$0.42	$2.58	$0.42	28%	6.14	$100.42
$80.00	$85.00	Nov 13	$2.90	$2.10	$2.90	70%	0.72	$82.90
$91.00	$92.00	Nov 27	$0.13	$0.87	$0.13	43%	6.69	$91.13
$89.00	$90.00	Nov 27	$0.17	$0.83	$0.17	47%	4.88	$89.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$99.00	Nov 27	$0.43	$0.57	$0.43	73%	1.33	$99.57
$100.00	$98.00	Dec 4	$1.22	$0.78	$1.22	71%	0.64	$98.78
$88.00	$87.00	Dec 4	$0.32	$0.68	$0.32	50%	2.12	$87.68
$97.00	$96.00	Nov 27	$0.53	$0.47	$0.53	68%	0.89	$96.47
$85.00	$84.00	Dec 4	$0.28	$0.72	$0.28	44%	2.57	$84.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.62, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Dec 4	$0.60	$0.60	$0.40	54%	1.50	$90.60
$92.00	$93.00	Nov 27	$0.54	$0.54	$0.46	58%	1.17	$92.54
$88.00	$89.00	Nov 27	$0.58	$0.58	$0.42	50%	1.38	$88.58
$87.00	$88.00	Dec 4	$0.55	$0.55	$0.45	48%	1.22	$87.55
$88.00	$89.00	Nov 6	$0.50	$0.50	$0.50	52%	1.00	$88.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$75.00	Dec 4	$2.30	$2.30	$3.70	65%	0.62	$78.70
$80.00	$75.00	Nov 27	$1.61	$1.61	$3.39	68%	0.47	$78.39
$80.00	$75.00	Nov 13	$1.43	$1.43	$3.57	70%	0.40	$78.57
$83.00	$82.00	Nov 27	$0.65	$0.65	$0.35	61%	1.86	$82.35
$75.00	$70.00	Nov 13	$0.84	$0.84	$4.16	81%	0.20	$74.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.64, cheapest $3.64)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 23	Oct 30	$3.65	94.9%	92.9%
$87.00	Oct 23	Oct 30	$3.66	93.5%	93.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 23	Oct 30	$3.64	94.9%	92.9%
$87.00	Oct 23	Oct 30	$3.62	93.5%	93.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 2.04% of stock, avg 13.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Oct 23	$1.07	$0.69	$1.76	$84.24	$87.76	2.04%
$87.00	Oct 23	$0.59	$1.21	$1.80	$85.20	$88.80	2.08%
$85.00	Oct 23	$1.73	$0.35	$2.08	$82.92	$87.08	2.41%
$88.00	Oct 23	$0.31	$1.92	$2.23	$85.77	$90.23	2.58%
$84.00	Oct 23	$2.49	$0.17	$2.66	$81.34	$86.66	3.08%
$89.00	Oct 23	$0.15	$2.82	$2.97	$86.03	$91.97	3.44%
$83.00	Oct 23	$3.38	$0.08	$3.46	$79.54	$86.46	4.01%
$90.00	Oct 23	$0.08	$3.68	$3.76	$86.24	$93.76	4.35%
$82.00	Oct 23	$4.30	$0.04	$4.34	$77.66	$86.34	5.02%
$91.00	Oct 23	$0.04	$4.75	$4.79	$86.21	$95.79	5.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.19% of stock, avg 10.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$83.00	Oct 23	$0.08	$0.08	$0.16	$82.84	$90.16
$89.00	$83.00	Oct 23	$0.15	$0.08	$0.23	$82.77	$89.23
$90.00	$84.00	Oct 23	$0.08	$0.17	$0.25	$83.75	$90.25
$89.00	$84.00	Oct 23	$0.15	$0.17	$0.32	$83.68	$89.32
$88.00	$83.00	Oct 23	$0.31	$0.08	$0.39	$82.61	$88.39
$88.00	$84.00	Oct 23	$0.31	$0.17	$0.48	$83.52	$88.48
$90.00	$85.00	Oct 23	$0.08	$0.35	$0.43	$84.57	$90.43
$89.00	$85.00	Oct 23	$0.15	$0.35	$0.50	$84.50	$89.50
$88.00	$85.00	Oct 23	$0.31	$0.35	$0.66	$84.34	$88.66
$87.00	$83.00	Oct 23	$0.59	$0.08	$0.67	$82.33	$87.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 4.56, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	96/97	Nov 27	$0.82	$0.18	32%	4.56	$80.18	$96.82
79/80	96/97	Nov 6	$0.58	$0.42	44%	1.38	$79.42	$96.58
80/81	96/97	Oct 30	$0.52	$0.48	48%	1.08	$80.48	$96.52
80/81	96/97	Nov 6	$0.58	$0.42	41%	1.38	$80.42	$96.58
79/80	93/94	Nov 6	$0.62	$0.38	37%	1.63	$79.38	$93.62
77/78	96/97	Oct 30	$0.42	$0.58	56%	0.72	$77.58	$96.42
78/79	96/97	Nov 6	$0.52	$0.48	46%	1.08	$78.48	$96.52
75/76	96/97	Oct 30	$0.37	$0.63	61%	0.59	$75.63	$96.37
72/73	96/97	Oct 30	$0.31	$0.69	67%	0.45	$72.69	$96.31
76/77	96/97	Oct 30	$0.39	$0.61	59%	0.64	$76.61	$96.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Nov 27	$0.40	$4.60	22%	11.50
$84.00	$85.00	$86.00	Oct 23	$0.10	$0.90	30%	9.00
$72.50	$75.00	$77.50	Nov 20	$0.07	$2.43	9%	34.71
$85.00	$86.00	$87.00	Oct 23	$0.18	$0.82	35%	4.56
$87.00	$88.00	$89.00	Oct 23	$0.12	$0.88	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$86.00	$87.00	Oct 23	$0.18	$0.82	35%	4.56
$83.00	$84.00	$85.00	Oct 23	$0.09	$0.91	20%	10.11
$70.00	$72.50	$75.00	Nov 20	$0.09	$2.41	8%	26.78
$84.00	$85.00	$86.00	Oct 23	$0.16	$0.84	30%	5.25
$86.00	$87.00	$88.00	Oct 23	$0.19	$0.81	34%	4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.35, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$87.00	1:2	Oct 23	-$0.11	$0.89
$85.00	$86.00	1:2	Oct 23	-$0.41	$0.59
$90.00	$91.00	1:2	Oct 23	$0.00	$1.00
$94.00	$95.00	1:2	Oct 23	$0.00	$1.00
$96.00	$97.00	1:2	Oct 23	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$75.00	1:2	Dec 4	-$0.35	$5.65
$80.00	$75.00	1:2	Nov 13	-$0.29	$4.71
$75.00	$70.00	1:2	Nov 13	-$0.04	$4.96
$80.00	$75.00	1:2	Nov 27	-$0.78	$4.22
$87.00	$86.00	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. 101 found (best yield 6.89%, avg 3.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Dec 4	$5.95	0.46	4.2%	6.89%	11.09%	3	85
$89.00	Dec 4	$6.05	0.48	3.0%	7.00%	10.05%	8	17
$95.00	Dec 4	$4.00	0.37	10.0%	4.63%	14.62%	3	7
$92.00	Nov 27	$4.70	0.42	6.5%	5.44%	11.96%	--	249
$90.00	Nov 27	$5.30	0.45	4.2%	6.14%	10.34%	4	346
$91.00	Dec 4	$4.90	0.44	5.4%	5.67%	11.03%	2	5
$92.00	Dec 4	$4.55	0.42	6.5%	5.27%	11.79%	--	10
$88.00	Dec 4	$6.00	0.50	1.9%	6.95%	8.83%	--	18
$87.00	Dec 4	$6.40	0.52	0.7%	7.41%	8.14%	1	15
$88.00	Nov 20	$5.85	0.50	1.9%	6.77%	8.66%	19	189

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 82,478

Total Puts 32,026

Put/Call Ratio 0.39

Net Difference 50,452

Prior's Put/Call Breakdown

Total Calls 60,233

Total Puts 27,704

Put/Call Ratio 0.46

Net Difference 32,529

Prior 7-Day Put/Call Summary

Total Calls 3,139,335

Total Puts 1,846,162

Average Put/Call Ratio 0.57

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