INTC - Options Database

INTC

INTEL CORP

$87.63 +2.50%

(10/23 11:00) ◀

Friday, October 23, 2026 (12:00pm)

▶ (10/23 13:00)

◀ 10/23 12:00 ▶

Option Volume

Detail

ℹ

Current (10/23 12:00pm) 319,732

Calls: 221,074 (69%)

Puts: 98,658 (31%)

Prior (10/22) 471,498

Calls: 294,243 (62%)

Puts: 177,255 (38%)

Current vs Prior -32.19%

Calls: -24.87% (Calls)

Puts: -44.34% (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 -57.04%

Calls: -52.64%

Puts: -64.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 12:00pm) $95.38M

Calls: $57.59M (60%)

Puts: $37.79M (40%)

Prior (10/22) $187.43M

Calls: $94.43M (50%)

Puts: $93.00M (50%)

Current vs Prior -49.11%

Calls: -39.02%

Puts: -59.36%

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 -71.39%

Calls: -69.81%

Puts: -73.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 12:00pm) 0.45

Prior (10/22) 0.60

Current vs Prior -25.92%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -21.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 12:00pm) 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 1.92% | 10.70%15.25% | 20.73%

Prior 3.78% | 11.50%16.04% | 21.17%

Current vs Prior -49.26% | -6.92%-4.94% | -2.08%

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

Current vs 7-Day Avg -59.84% | -69.95%-37.47% | +9.83%

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

Current vs 7-Day Eod -49.26% | -6.92%-4.72% | -2.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.49% | 2.66%

Calls: 4.35% | 3.14%

Puts: 2.63% | 2.17%

Prior 3.74% | 2.54%

Calls: 2.66% | 2.02%

Puts: 4.82% | 3.07%

Current vs Prior -6.68% | +4.72%

Prior 7-Day Avg 2.84% | 3.27%

Calls: 2.69% | 2.69%

Puts: 2.99% | 3.36%

Current vs 7-Day Avg +23.01% | -18.73%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($57.59M). Extreme bullish P/C ratio of 0.45 - heavy call buying (221,074 calls vs 98,658 puts). P/C ratio dropping 26% - 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
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 321 of results (avg 4.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	9.15	9.30	$9.23	1.6%	72	0.78	738
$84.00	Nov 20	8.50	8.65	$8.57	1.8%	10	0.63	43
$90.00	Nov 20	5.60	5.70	$5.65	1.8%	1.3K	0.48	10.0K
$85.00	Nov 20	7.95	8.10	$8.03	1.9%	597	0.60	7.5K
$80.00	Nov 6	9.85	10.05	$9.95	2.0%	1.1K	0.75	359

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 23	14.30	14.50	$14.40	1.4%	100	1.00	215
$101.00	Nov 27	15.60	15.85	$15.73	1.6%	1	0.73	63
$105.00	Nov 20	18.65	18.95	$18.80	1.6%	98	0.80	10.2K
$80.00	Nov 20	3.10	3.15	$3.13	1.6%	300	0.28	33.9K
$100.00	Nov 20	14.55	14.80	$14.68	1.7%	161	0.72	24.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.61, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 23	0.12	0.13	$0.13	7.7%	12.6K	0.17	7.5K
$88.00	Oct 23	0.38	0.40	$0.39	5.1%	24.0K	0.40	9.0K
$87.00	Oct 23	0.90	0.94	$0.92	4.3%	26.8K	0.68	5.5K
$105.00	Oct 30	0.50	0.52	$0.51	3.9%	1.9K	0.10	6.9K
$103.00	Oct 30	0.64	0.68	$0.66	6.1%	285	0.12	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 23	0.07	0.08	$0.08	12.5%	11.4K	0.11	5.4K
$87.00	Oct 23	0.28	0.30	$0.29	6.9%	9.3K	0.32	4.5K
$88.00	Oct 23	0.75	0.77	$0.76	2.6%	4.3K	0.60	6.8K
$71.00	Oct 30	0.27	0.32	$0.30	16.7%	11	0.06	--
$72.00	Oct 30	0.33	0.38	$0.36	13.9%	16	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
$75.00	Oct 23	11.55	13.00	$12.28	11.8%	1.6K	1.00	1.7K
$76.00	Oct 23	11.00	11.80	$11.40	7.0%	1.4K	1.00	1.5K
$79.00	Oct 23	8.30	8.80	$8.55	5.8%	9	1.00	659
$80.00	Oct 23	7.55	7.80	$7.68	3.3%	173	0.99	335
$81.00	Oct 23	6.55	6.80	$6.68	3.7%	7	0.99	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 23	3.20	3.45	$3.33	7.5%	561	1.00	3.1K
$92.00	Oct 23	4.20	4.45	$4.33	5.8%	176	1.00	6.8K
$93.00	Oct 23	5.25	5.45	$5.35	3.7%	223	1.00	2.0K
$94.00	Oct 23	6.05	6.45	$6.25	6.4%	99	1.00	876
$95.00	Oct 23	7.20	7.60	$7.40	5.4%	57	1.00	2.8K

Most actively traded options today. High liquidity = easy entry/exit. 373 active (total vol 236.1K, top 26.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 23	0.90	0.94	$0.92	4.3%	26.8K	0.68	5.5K
$88.00	Oct 23	0.38	0.40	$0.39	5.1%	24.0K	0.40	9.0K
$86.00	Oct 23	1.66	1.84	$1.75	10.3%	15.5K	0.89	5.4K
$89.00	Oct 23	0.12	0.13	$0.13	7.7%	12.6K	0.17	7.5K
$90.00	Oct 23	0.03	0.04	$0.04	25.0%	12.3K	0.06	15.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 23	0.07	0.08	$0.08	12.5%	11.4K	0.11	5.4K
$85.00	Oct 23	0.02	0.03	$0.03	33.3%	9.4K	0.04	6.4K
$87.00	Oct 23	0.28	0.30	$0.29	6.9%	9.3K	0.32	4.5K
$88.00	Oct 23	0.75	0.77	$0.76	2.6%	4.3K	0.60	6.8K
$84.00	Oct 23	0.00	0.01	$0.01	100.0%	2.9K	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. 6 strikes (avg 14.1%, max 18.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.00	Oct 23	Dec 4	72.8%	61.3%	18.7%	26.8K	5.6K
$89.00	Oct 23	Dec 4	72.1%	63.5%	13.5%	12.6K	7.5K
$88.00	Oct 23	Dec 4	70.9%	64.3%	10.2%	24.0K	9.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.00	Oct 23	Dec 4	72.8%	61.3%	18.7%	9.3K	4.5K
$89.00	Oct 23	Dec 4	72.1%	63.5%	13.5%	433	3.2K
$88.00	Oct 23	Dec 4	70.9%	64.3%	10.2%	4.4K	6.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 0.75, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Nov 27	$2.85	$2.15	$2.85	80%	0.75	$77.85
$80.00	$84.00	Nov 13	$2.40	$1.60	$2.40	73%	0.67	$82.40
$85.00	$86.00	Dec 4	$0.27	$0.73	$0.27	59%	2.70	$85.27
$89.00	$90.00	Dec 4	$0.25	$0.75	$0.25	50%	3.00	$89.25
$80.00	$84.00	Dec 4	$2.43	$1.57	$2.43	70%	0.65	$82.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$98.00	Dec 4	$0.83	$1.17	$0.83	69%	1.41	$99.17
$104.00	$103.00	Dec 4	$0.40	$0.60	$0.40	74%	1.50	$103.60
$97.00	$96.00	Nov 27	$0.33	$0.67	$0.33	66%	2.03	$96.67
$89.00	$88.00	Nov 27	$0.25	$0.75	$0.25	50%	3.00	$88.75
$92.00	$91.00	Nov 27	$0.32	$0.68	$0.32	56%	2.12	$91.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.53, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$105.00	Dec 4	$0.41	$0.41	$0.59	75%	0.69	$104.41
$96.00	$97.00	Nov 27	$0.45	$0.45	$0.55	64%	0.82	$96.45
$88.00	$89.00	Oct 23	$0.26	$0.26	$0.74	60%	0.35	$88.26
$100.00	$101.00	Nov 27	$0.28	$0.28	$0.72	72%	0.39	$100.28
$88.00	$89.00	Nov 13	$0.52	$0.52	$0.48	47%	1.08	$88.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Dec 4	$1.73	$1.73	$3.27	70%	0.53	$78.27
$80.00	$75.00	Nov 27	$1.43	$1.43	$3.57	71%	0.40	$78.57
$80.00	$75.00	Nov 13	$1.25	$1.25	$3.75	73%	0.33	$78.75
$84.00	$82.00	Dec 4	$1.00	$1.00	$1.00	61%	1.00	$83.00
$83.00	$82.00	Nov 27	$0.50	$0.50	$0.50	64%	1.00	$82.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.84, cheapest $3.76)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Oct 23	Oct 30	$3.86	72.8%	89.7%
$88.00	Oct 23	Oct 30	$3.91	70.9%	90.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Oct 23	Oct 30	$3.76	72.8%	89.7%
$88.00	Oct 23	Oct 30	$3.84	70.9%	90.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 1.31% of stock, avg 13.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Oct 23	$0.39	$0.76	$1.15	$86.85	$89.15	1.31%
$87.00	Oct 23	$0.92	$0.29	$1.21	$85.79	$88.21	1.38%
$89.00	Oct 23	$0.13	$1.49	$1.62	$87.38	$90.62	1.85%
$86.00	Oct 23	$1.75	$0.08	$1.83	$84.17	$87.83	2.09%
$90.00	Oct 23	$0.04	$2.38	$2.42	$87.58	$92.42	2.76%
$85.00	Oct 23	$2.70	$0.03	$2.73	$82.27	$87.73	3.12%
$91.00	Oct 23	$0.02	$3.33	$3.35	$87.65	$94.35	3.82%
$84.00	Oct 23	$3.68	$0.01	$3.69	$80.31	$87.69	4.21%
$92.00	Oct 23	$0.01	$4.33	$4.34	$87.66	$96.34	4.95%
$83.00	Oct 23	$4.68	$0.01	$4.69	$78.31	$87.69	5.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.14% of stock, avg 11.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$86.00	Oct 23	$0.04	$0.08	$0.12	$85.88	$90.12
$89.00	$86.00	Oct 23	$0.13	$0.08	$0.21	$85.79	$89.21
$90.00	$87.00	Oct 23	$0.04	$0.29	$0.33	$86.67	$90.33
$89.00	$87.00	Oct 23	$0.13	$0.29	$0.42	$86.58	$89.42
$88.00	$86.00	Oct 23	$0.39	$0.08	$0.47	$85.53	$88.47
$88.00	$87.00	Oct 23	$0.39	$0.29	$0.68	$86.32	$88.68
$93.00	$84.00	Oct 30	$2.43	$2.73	$5.16	$78.84	$98.16
$92.00	$84.00	Oct 30	$2.74	$2.73	$5.47	$78.53	$97.47
$93.00	$85.00	Oct 30	$2.43	$3.13	$5.56	$79.44	$98.56
$92.00	$85.00	Oct 30	$2.74	$3.13	$5.87	$79.13	$97.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 4.26, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	104/105	Dec 4	$0.81	$0.19	42%	4.26	$80.19	$104.81
81/82	96/97	Nov 13	$0.67	$0.33	35%	2.03	$81.33	$96.67
81/82	97/98	Nov 13	$0.64	$0.36	38%	1.78	$81.36	$97.64
81/82	104/105	Dec 4	$0.61	$0.39	40%	1.56	$81.39	$104.61
80/81	96/97	Nov 6	$0.58	$0.42	42%	1.38	$80.42	$96.58
82/83	96/97	Nov 6	$0.63	$0.37	36%	1.70	$82.37	$96.63
80/81	97/98	Nov 6	$0.54	$0.46	44%	1.17	$80.46	$97.54
82/83	97/98	Nov 6	$0.59	$0.41	39%	1.44	$82.41	$97.59
79/80	96/97	Nov 6	$0.53	$0.47	45%	1.13	$79.47	$96.53
82/83	93/94	Oct 30	$0.63	$0.37	34%	1.70	$82.37	$93.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$88.00	$89.00	Oct 23	$0.27	$0.73	51%	2.70
$85.00	$86.00	$87.00	Oct 23	$0.12	$0.88	28%	7.33
$88.00	$89.00	$90.00	Oct 23	$0.17	$0.83	35%	4.88
$86.00	$87.00	$88.00	Oct 23	$0.30	$0.70	48%	2.33
$89.00	$90.00	$91.00	Oct 23	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$88.00	$89.00	Oct 23	$0.26	$0.74	51%	2.85
$86.00	$87.00	$88.00	Oct 23	$0.26	$0.74	48%	2.85
$88.00	$89.00	$90.00	Oct 23	$0.16	$0.84	34%	5.25
$89.00	$90.00	$91.00	Oct 23	$0.06	$0.94	17%	15.67
$85.00	$86.00	$87.00	Oct 23	$0.16	$0.84	28%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.17, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$87.00	1:2	Oct 23	-$0.09	$0.91
$85.00	$86.00	1:2	Oct 23	-$0.80	$0.20
$90.00	$91.00	1:2	Oct 23	$0.00	$1.00
$91.00	$92.00	1:2	Oct 23	$0.00	$1.00
$104.00	$105.00	1:2	Oct 30	-$0.43	$0.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Nov 13	-$0.17	$4.83
$80.00	$75.00	1:2	Dec 4	-$0.57	$4.43
$80.00	$75.00	1:2	Nov 27	-$0.67	$4.33
$90.00	$89.00	1:2	Oct 23	-$0.60	$0.40
$79.00	$78.00	1:2	Oct 23	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 6.11%, avg 3.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.00	Dec 4	$5.35	0.45	5.0%	6.11%	11.09%	3	10
$90.00	Dec 4	$6.10	0.49	2.7%	6.96%	9.67%	12	85
$91.00	Dec 4	$5.60	0.47	3.9%	6.39%	10.24%	2	5
$95.00	Dec 4	$4.25	0.39	8.4%	4.85%	13.26%	5	7
$88.00	Dec 4	$6.90	0.53	0.4%	7.87%	8.30%	--	18
$97.00	Dec 4	$3.65	0.35	10.7%	4.17%	14.86%	8	1
$91.00	Nov 27	$5.35	0.46	3.9%	6.11%	9.95%	20	121
$92.00	Nov 27	$5.00	0.43	5.0%	5.71%	10.69%	5	249
$93.00	Nov 27	$4.65	0.41	6.1%	5.31%	11.43%	10	110
$95.00	Nov 27	$4.00	0.38	8.4%	4.56%	12.98%	70	601

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 221,074

Total Puts 98,658

Put/Call Ratio 0.45

Net Difference 122,416

Prior's Put/Call Breakdown

Total Calls 294,243

Total Puts 177,255

Put/Call Ratio 0.60

Net Difference 116,988

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