INTC - Options Database

INTC

INTEL CORP

$87.12 +1.91%

(10/23 10:00) ◀

Friday, October 23, 2026 (11:00am)

▶ (10/23 12:00)

◀ 10/23 11:00 ▶

Option Volume

Detail

ℹ

Current (10/23 11:00am) 243,676

Calls: 170,297 (70%)

Puts: 73,379 (30%)

Prior (10/22) 316,408

Calls: 202,902 (64%)

Puts: 113,506 (36%)

Current vs Prior -22.99%

Calls: -16.07% (Calls)

Puts: -35.35% (Puts)

Prior 7-Day Total 5,210,208

Calls: 3,267,676 (63%)

Puts: 1,942,532 (37%)

Prior 7-Day Average 744,315

Calls: 466,810 (63%)

Puts: 277,504 (37%)

Current vs Prior 7-Day Avg -67.26%

Calls: -63.52%

Puts: -73.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 11:00am) $67.56M

Calls: $38.21M (57%)

Puts: $29.35M (43%)

Prior (10/22) $119.99M

Calls: $62.51M (52%)

Puts: $57.48M (48%)

Current vs Prior -43.69%

Calls: -38.87%

Puts: -48.94%

Prior 7-Day Total $2.33B

Calls: $1.34B (57%)

Puts: $998.10M (43%)

Prior 7-Day Average $333.36M

Calls: $190.78M (57%)

Puts: $142.59M (43%)

Current vs Prior 7-Day Avg -79.73%

Calls: -79.97%

Puts: -79.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 11:00am) 0.43

Prior (10/22) 0.56

Current vs Prior -22.97%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -24.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 11:00am) 6,949,265

Calls: 3,666,409 (53%)

Puts: 3,282,856 (47%)

Prior (10/22) 6,750,347

Calls: 3,529,085 (52%)

Puts: 3,221,262 (48%)

Current vs Prior +2.95%

Prior 7-Day Total 46,373,219

Calls: 24,174,609 (52%)

Puts: 22,198,610 (48%)

Prior 7-Day Average 6,624,745

Calls: 3,453,515 (52%)

Puts: 3,171,230 (48%)

Current vs Prior 7-Day Avg +4.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.19% | 10.82%15.24% | 20.60%

Prior 3.78% | 11.50%16.04% | 21.17%

Current vs Prior -41.98% | -5.88%-4.96% | -2.70%

Prior 7-Day Avg 4.77% | 35.62%24.38% | 18.88%

Current vs 7-Day Avg -54.08% | -69.61%-37.48% | +9.13%

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

Current vs 7-Day Eod -41.98% | -5.88%-4.74% | -2.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.97% | 2.63%

Calls: 4.29% | 2.20%

Puts: 1.65% | 3.07%

Prior 3.74% | 2.54%

Calls: 2.66% | 2.02%

Puts: 4.82% | 3.07%

Current vs Prior -20.59% | +3.54%

Prior 7-Day Avg 2.84% | 3.27%

Calls: 2.69% | 2.69%

Puts: 2.99% | 3.36%

Current vs 7-Day Avg +4.68% | -19.64%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.43 - heavy call buying (170,297 calls vs 73,379 puts). P/C ratio dropping 23% - 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 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
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 310 of results (avg 4.7%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 30	1.79	1.80	$1.80	0.6%	2.1K	0.28	6.0K
$90.00	Oct 30	3.25	3.30	$3.28	1.5%	5.4K	0.43	6.5K
$85.00	Nov 20	7.65	7.80	$7.73	1.9%	117	0.59	7.5K
$97.00	Oct 30	1.37	1.40	$1.39	2.2%	743	0.22	3.0K
$87.00	Oct 30	4.50	4.60	$4.55	2.2%	691	0.53	750

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	3.25	3.30	$3.28	1.5%	228	0.29	33.9K
$88.00	Oct 23	1.20	1.22	$1.21	1.7%	2.9K	0.69	6.8K
$100.00	Nov 20	14.95	15.20	$15.08	1.7%	160	0.73	24.8K
$87.00	Oct 23	0.58	0.59	$0.59	1.7%	5.0K	0.46	4.5K
$85.00	Nov 20	5.25	5.35	$5.30	1.9%	121	0.41	22.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.55, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 23	0.13	0.14	$0.14	7.1%	8.9K	0.15	7.5K
$90.00	Oct 23	0.06	0.07	$0.07	14.3%	10.5K	0.08	15.2K
$88.00	Oct 23	0.30	0.32	$0.31	6.5%	17.9K	0.31	9.0K
$87.00	Oct 23	0.68	0.71	$0.70	4.3%	21.1K	0.54	5.5K
$104.00	Oct 30	0.56	0.62	$0.59	10.2%	861	0.11	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 23	0.07	0.08	$0.08	12.5%	7.8K	0.10	6.4K
$86.00	Oct 23	0.22	0.23	$0.23	4.3%	7.2K	0.23	5.4K
$87.00	Oct 23	0.58	0.59	$0.59	1.7%	5.0K	0.46	4.5K
$70.00	Oct 30	0.25	0.27	$0.26	7.7%	139	0.05	14.5K
$72.00	Oct 30	0.35	0.41	$0.38	15.8%	3	0.07	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 189 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 23	16.65	17.75	$17.20	6.4%	6	1.00	96
$75.00	Oct 23	12.00	12.70	$12.35	5.7%	1.6K	1.00	1.7K
$76.00	Oct 23	10.95	11.90	$11.43	8.3%	1.4K	1.00	1.5K
$77.00	Oct 23	10.00	10.95	$10.48	9.1%	203	1.00	243
$78.00	Oct 23	9.00	9.60	$9.30	6.5%	7	1.00	200

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 23	15.10	16.00	$15.55	5.8%	10	1.00	14
$104.00	Oct 23	15.90	17.00	$16.45	6.7%	9	1.00	35
$98.00	Oct 23	10.05	11.00	$10.53	9.0%	19	1.00	40
$99.00	Oct 23	11.00	12.25	$11.63	10.7%	6	1.00	25
$100.00	Oct 23	12.20	13.00	$12.60	6.3%	144	1.00	271

Most actively traded options today. High liquidity = easy entry/exit. 348 active (total vol 178.0K, top 21.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 23	0.68	0.71	$0.70	4.3%	21.1K	0.54	5.5K
$88.00	Oct 23	0.30	0.32	$0.31	6.5%	17.9K	0.31	9.0K
$86.00	Oct 23	1.32	1.36	$1.34	3.0%	13.1K	0.77	5.4K
$90.00	Oct 23	0.06	0.07	$0.07	14.3%	10.5K	0.08	15.2K
$100.00	Nov 20	2.45	2.51	$2.48	2.4%	9.0K	0.27	25.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 23	0.07	0.08	$0.08	12.5%	7.8K	0.10	6.4K
$86.00	Oct 23	0.22	0.23	$0.23	4.3%	7.2K	0.23	5.4K
$87.00	Oct 23	0.58	0.59	$0.59	1.7%	5.0K	0.46	4.5K
$88.00	Oct 23	1.20	1.22	$1.21	1.7%	2.9K	0.69	6.8K
$84.00	Oct 23	0.02	0.03	$0.03	33.3%	2.8K	0.04	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 25.0%, max 33.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Oct 23	Dec 4	83.4%	62.5%	33.6%	8.9K	7.5K
$88.00	Oct 23	Dec 4	79.6%	64.3%	23.8%	17.9K	9.0K
$86.00	Oct 23	Dec 4	75.9%	62.2%	22.1%	13.2K	5.4K
$87.00	Oct 23	Dec 4	74.7%	62.0%	20.5%	21.1K	5.6K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Oct 23	Dec 4	83.3%	62.5%	33.3%	294	3.2K
$88.00	Oct 23	Dec 4	79.4%	64.3%	23.5%	3.0K	6.9K
$86.00	Oct 23	Dec 4	76.1%	62.2%	22.4%	7.2K	5.4K
$87.00	Oct 23	Dec 4	75.0%	62.0%	20.9%	5.0K	4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 0.53, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Nov 27	$3.27	$1.73	$3.27	81%	0.53	$78.27
$92.00	$95.00	Dec 4	$0.72	$2.28	$0.72	45%	3.17	$92.72
$84.00	$85.00	Nov 27	$0.22	$0.78	$0.22	62%	3.55	$84.22
$89.00	$90.00	Dec 4	$0.13	$0.87	$0.13	51%	6.69	$89.13
$85.00	$86.00	Dec 4	$0.25	$0.75	$0.25	60%	3.00	$85.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$102.00	Oct 23	$0.50	$0.50	$0.50	100%	1.00	$102.50
$92.00	$91.00	Nov 27	$0.13	$0.87	$0.13	56%	6.69	$91.87
$94.00	$93.00	Nov 27	$0.22	$0.78	$0.22	60%	3.55	$93.78
$95.00	$94.00	Dec 4	$0.27	$0.73	$0.27	61%	2.70	$94.73
$90.00	$89.00	Dec 4	$0.25	$0.75	$0.25	51%	3.00	$89.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 6.69, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Dec 4	$0.87	$0.87	$0.13	51%	6.69	$90.87
$98.00	$99.00	Nov 27	$0.53	$0.53	$0.47	68%	1.13	$98.53
$96.00	$97.00	Nov 27	$0.50	$0.50	$0.50	64%	1.00	$96.50
$103.00	$104.00	Nov 27	$0.36	$0.36	$0.64	76%	0.56	$103.36
$88.00	$89.00	Dec 4	$0.65	$0.65	$0.35	47%	1.86	$88.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Nov 13	$1.31	$1.31	$3.69	72%	0.36	$78.69
$84.00	$82.00	Dec 4	$1.04	$1.04	$0.96	61%	1.08	$82.96
$75.00	$70.00	Nov 27	$0.98	$0.98	$4.02	80%	0.24	$74.02
$80.00	$75.00	Dec 4	$1.47	$1.47	$3.53	70%	0.42	$78.53
$80.00	$75.00	Nov 27	$1.42	$1.42	$3.58	71%	0.40	$78.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.77, cheapest $3.79)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Oct 23	Oct 30	$3.79	79.6%	92.2%
$87.00	Oct 23	Oct 30	$3.85	74.7%	91.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Oct 23	Oct 30	$3.67	79.4%	92.2%
$87.00	Oct 23	Oct 30	$3.79	75.0%	91.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 1.48% of stock, avg 13.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Oct 23	$0.70	$0.59	$1.29	$85.71	$88.29	1.48%
$88.00	Oct 23	$0.31	$1.21	$1.52	$86.48	$89.52	1.74%
$86.00	Oct 23	$1.34	$0.23	$1.57	$84.43	$87.57	1.80%
$89.00	Oct 23	$0.14	$2.02	$2.16	$86.84	$91.16	2.48%
$85.00	Oct 23	$2.18	$0.08	$2.26	$82.74	$87.26	2.59%
$90.00	Oct 23	$0.07	$2.93	$3.00	$87.00	$93.00	3.44%
$84.00	Oct 23	$3.13	$0.03	$3.16	$80.84	$87.16	3.63%
$91.00	Oct 23	$0.04	$3.93	$3.97	$87.03	$94.97	4.56%
$83.00	Oct 23	$4.13	$0.02	$4.15	$78.85	$87.15	4.76%
$92.00	Oct 23	$0.02	$4.88	$4.90	$87.10	$96.90	5.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.17% of stock, avg 10.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$85.00	Oct 23	$0.07	$0.08	$0.15	$84.85	$90.15
$89.00	$85.00	Oct 23	$0.14	$0.08	$0.22	$84.78	$89.22
$90.00	$86.00	Oct 23	$0.07	$0.23	$0.30	$85.70	$90.30
$89.00	$86.00	Oct 23	$0.14	$0.23	$0.37	$85.63	$89.37
$88.00	$85.00	Oct 23	$0.31	$0.08	$0.39	$84.61	$88.39
$88.00	$86.00	Oct 23	$0.31	$0.23	$0.54	$85.46	$88.54
$88.00	$87.00	Oct 23	$0.31	$0.59	$0.90	$86.10	$88.90
$89.00	$87.00	Oct 23	$0.14	$0.59	$0.73	$86.27	$89.73
$90.00	$87.00	Oct 23	$0.07	$0.59	$0.66	$86.34	$90.66
$92.00	$83.00	Oct 30	$2.60	$2.60	$5.20	$77.80	$97.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 4.88, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	98/99	Nov 27	$0.83	$0.17	36%	4.88	$80.17	$98.83
79/80	95/96	Nov 6	$0.58	$0.42	42%	1.38	$79.42	$95.58
79/80	94/95	Nov 6	$0.60	$0.40	40%	1.50	$79.40	$94.60
79/80	97/98	Nov 6	$0.53	$0.47	47%	1.13	$79.47	$97.53
79/80	96/97	Nov 6	$0.55	$0.45	44%	1.22	$79.45	$96.55
82/83	95/96	Oct 30	$0.58	$0.42	40%	1.38	$82.42	$95.58
82/83	96/97	Oct 30	$0.55	$0.45	42%	1.22	$82.45	$96.55
74/75	95/96	Oct 30	$0.36	$0.64	61%	0.56	$74.64	$95.36
81/82	95/96	Oct 30	$0.54	$0.46	43%	1.17	$81.46	$95.54
82/83	94/95	Oct 30	$0.60	$0.40	37%	1.50	$82.40	$94.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 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	Nov 13	$0.29	$4.71	17%	16.24
$86.00	$87.00	$88.00	Oct 23	$0.25	$0.75	46%	3.00
$88.00	$89.00	$90.00	Oct 23	$0.10	$0.90	24%	9.00
$85.00	$86.00	$87.00	Oct 23	$0.20	$0.80	37%	4.00
$87.00	$88.00	$89.00	Oct 23	$0.22	$0.78	39%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$88.00	$89.00	Oct 23	$0.19	$0.81	39%	4.26
$70.00	$75.00	$80.00	Nov 27	$0.44	$4.56	18%	10.36
$88.00	$89.00	$90.00	Oct 23	$0.10	$0.90	24%	9.00
$86.00	$87.00	$88.00	Oct 23	$0.26	$0.74	45%	2.85
$84.00	$85.00	$86.00	Oct 23	$0.10	$0.90	20%	9.00

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 $-0.19, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$87.00	1:2	Oct 23	-$0.06	$0.94
$85.00	$86.00	1:2	Oct 23	-$0.50	$0.50
$89.00	$90.00	1:2	Oct 23	$0.00	$1.00
$91.00	$92.00	1:2	Oct 23	$0.00	$1.00
$93.00	$94.00	1:2	Oct 23	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Nov 13	-$0.19	$4.81
$75.00	$70.00	1:2	Nov 27	-$0.17	$4.83
$89.00	$88.00	1:2	Oct 23	-$0.40	$0.60
$80.00	$75.00	1:2	Nov 27	-$0.71	$4.29
$80.00	$75.00	1:2	Dec 4	-$0.99	$4.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 7.17%, avg 3.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Dec 4	$6.25	0.49	3.3%	7.17%	10.48%	10	85
$95.00	Dec 4	$4.30	0.39	9.0%	4.94%	13.98%	5	7
$88.00	Dec 4	$6.85	0.53	1.0%	7.86%	8.87%	--	18
$97.00	Dec 4	$3.65	0.36	11.3%	4.19%	15.53%	8	1
$100.00	Dec 4	$3.10	0.31	14.8%	3.56%	18.34%	41	93
$90.00	Nov 27	$5.70	0.48	3.3%	6.54%	9.85%	45	346
$91.00	Nov 27	$5.30	0.46	4.5%	6.08%	10.54%	16	121
$89.00	Nov 27	$6.10	0.51	2.2%	7.00%	9.16%	3	64
$88.00	Nov 27	$6.55	0.53	1.0%	7.52%	8.53%	19	51
$94.00	Nov 27	$4.25	0.40	7.9%	4.88%	12.78%	7	170

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 170,297

Total Puts 73,379

Put/Call Ratio 0.43

Net Difference 96,918

Prior's Put/Call Breakdown

Total Calls 202,902

Total Puts 113,506

Put/Call Ratio 0.56

Net Difference 89,396

Prior 7-Day Put/Call Summary

Total Calls 3,267,676

Total Puts 1,942,532

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