INTC - Options Database

INTC

INTEL CORP

$86.71 +1.42%

(10/23 12:00) ◀

Friday, October 23, 2026 (1:00pm)

▶ (10/23 14:00)

◀ 10/23 13:00 ▶

Option Volume

Detail

ℹ

Current (10/23 1:00pm) 411,318

Calls: 269,046 (65%)

Puts: 142,272 (35%)

Prior (10/22) 584,207

Calls: 360,417 (62%)

Puts: 223,790 (38%)

Current vs Prior -29.59%

Calls: -25.35% (Calls)

Puts: -36.43% (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 -44.74%

Calls: -42.37%

Puts: -48.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 1:00pm) $113.38M

Calls: $62.00M (55%)

Puts: $51.38M (45%)

Prior (10/22) $238.82M

Calls: $106.87M (45%)

Puts: $131.95M (55%)

Current vs Prior -52.52%

Calls: -41.98%

Puts: -61.06%

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 -65.99%

Calls: -67.50%

Puts: -63.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 1:00pm) 0.53

Prior (10/22) 0.62

Current vs Prior -14.84%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -7.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 1:00pm) 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 1.80% | 10.61%15.43% | 20.59%

Prior 3.78% | 11.50%16.04% | 21.17%

Current vs Prior -52.39% | -7.74%-3.79% | -2.78%

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

Current vs 7-Day Avg -62.31% | -70.21%-36.71% | +9.04%

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

Current vs 7-Day Eod -52.39% | -7.74%-3.57% | -2.93%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.37% | 2.18%

Calls: 7.61% | 2.11%

Puts: 3.13% | 2.25%

Prior 3.74% | 2.54%

Calls: 2.66% | 2.02%

Puts: 4.82% | 3.07%

Current vs Prior +43.58% | -14.17%

Prior 7-Day Avg 2.84% | 3.27%

Calls: 2.69% | 2.69%

Puts: 2.99% | 3.36%

Current vs 7-Day Avg +89.27% | -33.39%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. Bullish P/C ratio of 0.53.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BULLISH	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 316 of results (avg 4.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	8.40	8.50	$8.45	1.2%	598	0.76	738
$83.00	Nov 6	7.20	7.30	$7.25	1.4%	2	0.65	21
$70.00	Oct 30	16.85	17.15	$17.00	1.8%	159	0.95	195
$84.00	Nov 20	7.90	8.05	$7.98	1.9%	10	0.61	43
$85.00	Oct 30	5.20	5.30	$5.25	1.9%	914	0.59	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	1.65	1.66	$1.65	0.6%	1.6K	0.24	10.8K
$95.00	Oct 30	9.70	9.85	$9.77	1.5%	213	0.74	5.7K
$100.00	Nov 20	15.20	15.45	$15.33	1.6%	166	0.74	24.8K
$87.00	Nov 13	5.90	6.00	$5.95	1.7%	99	0.47	234
$97.50	Nov 20	13.25	13.50	$13.38	1.9%	117	0.70	4.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.62, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 23	0.10	0.11	$0.11	9.1%	30.3K	0.16	9.0K
$87.00	Oct 23	0.34	0.35	$0.35	2.9%	36.3K	0.41	5.5K
$86.00	Oct 23	0.88	0.95	$0.92	7.6%	17.6K	0.73	5.4K
$104.00	Oct 30	0.49	0.52	$0.51	5.9%	966	0.10	1.4K
$103.00	Oct 30	0.55	0.61	$0.58	10.3%	307	0.11	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 23	0.19	0.20	$0.20	5.0%	14.3K	0.27	5.4K
$87.00	Oct 23	0.63	0.65	$0.64	3.1%	17.1K	0.59	4.5K
$70.00	Oct 30	0.24	0.26	$0.25	8.0%	388	0.05	14.5K
$71.00	Oct 30	0.27	0.32	$0.30	16.7%	11	0.06	--
$72.00	Oct 30	0.37	0.38	$0.38	2.6%	523	0.07	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 192 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 23	16.45	17.60	$17.02	6.8%	11	1.00	96
$75.00	Oct 23	11.50	12.75	$12.13	10.3%	1.6K	1.00	1.7K
$76.00	Oct 23	10.60	11.85	$11.23	11.1%	1.4K	1.00	1.5K
$77.00	Oct 23	9.55	10.90	$10.23	13.2%	206	1.00	243
$78.00	Oct 23	8.65	9.85	$9.25	13.0%	28	1.00	200

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 23	3.15	3.35	$3.25	6.2%	1.1K	1.00	8.5K
$91.00	Oct 23	4.20	4.35	$4.28	3.5%	611	1.00	3.1K
$92.00	Oct 23	5.15	5.50	$5.33	6.6%	228	1.00	6.8K
$93.00	Oct 23	6.05	6.35	$6.20	4.8%	246	1.00	2.0K
$94.00	Oct 23	6.50	7.35	$6.93	12.3%	114	1.00	876

Most actively traded options today. High liquidity = easy entry/exit. 389 active (total vol 292.2K, top 36.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 23	0.34	0.35	$0.35	2.9%	36.3K	0.41	5.5K
$88.00	Oct 23	0.10	0.11	$0.11	9.1%	30.3K	0.16	9.0K
$86.00	Oct 23	0.88	0.95	$0.92	7.6%	17.6K	0.73	5.4K
$89.00	Oct 23	0.03	0.04	$0.04	25.0%	16.7K	0.06	7.5K
$90.00	Oct 23	0.01	0.02	$0.02	50.0%	14.0K	0.03	15.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 23	0.63	0.65	$0.64	3.1%	17.1K	0.59	4.5K
$86.00	Oct 23	0.19	0.20	$0.20	5.0%	14.3K	0.27	5.4K
$85.00	Oct 23	0.03	0.04	$0.04	25.0%	11.8K	0.07	6.4K
$88.00	Oct 23	1.35	1.42	$1.39	5.0%	6.3K	0.84	6.8K
$84.00	Oct 23	0.01	0.02	$0.02	50.0%	3.3K	0.03	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 15.7%, max 20.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Oct 23	Dec 4	76.6%	63.4%	20.7%	30.3K	9.0K
$87.00	Oct 23	Dec 4	71.9%	62.3%	15.5%	36.4K	5.6K
$86.00	Oct 23	Dec 4	69.3%	62.5%	10.9%	17.6K	5.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Oct 23	Dec 4	76.6%	63.4%	20.7%	6.4K	6.9K
$87.00	Oct 23	Dec 4	71.9%	62.3%	15.5%	17.1K	4.5K
$86.00	Oct 23	Dec 4	69.3%	62.5%	10.9%	14.3K	5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 0.57, avg 2.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Nov 27	$3.18	$1.82	$3.18	80%	0.57	$78.18
$83.00	$84.00	Dec 4	$0.20	$0.80	$0.20	64%	4.00	$83.20
$90.00	$91.00	Nov 27	$0.15	$0.85	$0.15	47%	5.67	$90.15
$95.00	$97.00	Dec 4	$0.45	$1.55	$0.45	39%	3.44	$95.45
$95.00	$96.00	Nov 27	$0.10	$0.90	$0.10	37%	9.00	$95.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$91.00	Nov 27	$0.25	$0.75	$0.25	57%	3.00	$91.75
$101.00	$100.00	Nov 13	$0.65	$0.35	$0.65	78%	0.54	$100.35
$99.00	$98.00	Nov 6	$0.65	$0.35	$0.65	78%	0.54	$98.35
$89.00	$88.00	Nov 27	$0.40	$0.60	$0.40	51%	1.50	$88.60
$96.00	$95.00	Nov 27	$0.57	$0.43	$0.57	65%	0.75	$95.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 0.45, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$88.00	Dec 4	$0.72	$0.72	$0.28	45%	2.57	$87.72
$94.00	$95.00	Nov 27	$0.52	$0.52	$0.48	61%	1.08	$94.52
$88.00	$89.00	Nov 27	$0.60	$0.60	$0.40	48%	1.50	$88.60
$103.00	$104.00	Nov 27	$0.29	$0.29	$0.71	76%	0.41	$103.29
$92.00	$95.00	Dec 4	$1.28	$1.28	$1.72	55%	0.74	$93.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Dec 4	$1.56	$1.56	$3.44	69%	0.45	$78.44
$75.00	$70.00	Nov 27	$1.00	$1.00	$4.00	80%	0.25	$74.00
$80.00	$75.00	Nov 13	$1.33	$1.33	$3.67	71%	0.36	$78.67
$80.00	$75.00	Nov 27	$1.43	$1.43	$3.57	70%	0.40	$78.57
$75.00	$70.00	Dec 4	$1.02	$1.02	$3.98	79%	0.26	$73.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.85, cheapest $3.81)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Oct 23	Oct 30	$3.90	71.9%	90.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Oct 23	Oct 30	$3.81	71.9%	90.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 1.14% of stock, avg 13.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Oct 23	$0.35	$0.64	$0.99	$86.01	$87.99	1.14%
$86.00	Oct 23	$0.92	$0.20	$1.12	$84.88	$87.12	1.29%
$88.00	Oct 23	$0.11	$1.39	$1.50	$86.50	$89.50	1.73%
$85.00	Oct 23	$1.82	$0.04	$1.86	$83.14	$86.86	2.15%
$89.00	Oct 23	$0.04	$2.27	$2.31	$86.69	$91.31	2.66%
$84.00	Oct 23	$2.77	$0.02	$2.79	$81.21	$86.79	3.22%
$90.00	Oct 23	$0.02	$3.25	$3.27	$86.73	$93.27	3.77%
$83.00	Oct 23	$3.78	$0.01	$3.79	$79.21	$86.79	4.37%
$91.00	Oct 23	$0.02	$4.28	$4.30	$86.70	$95.30	4.96%
$82.00	Oct 23	$4.78	$0.01	$4.79	$77.21	$86.79	5.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.09% of stock, avg 11.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$85.00	Oct 23	$0.04	$0.04	$0.08	$84.92	$89.08
$88.00	$85.00	Oct 23	$0.11	$0.04	$0.15	$84.85	$88.15
$89.00	$86.00	Oct 23	$0.04	$0.20	$0.24	$85.76	$89.24
$88.00	$86.00	Oct 23	$0.11	$0.20	$0.31	$85.69	$88.31
$87.00	$85.00	Oct 23	$0.35	$0.04	$0.39	$84.61	$87.39
$87.00	$86.00	Oct 23	$0.35	$0.20	$0.55	$85.45	$87.55
$92.00	$83.00	Oct 30	$2.34	$2.61	$4.95	$78.05	$96.95
$91.00	$83.00	Oct 30	$2.66	$2.61	$5.27	$77.73	$96.27
$92.00	$84.00	Oct 30	$2.34	$3.03	$5.37	$78.63	$97.37
$91.00	$84.00	Oct 30	$2.66	$3.03	$5.69	$78.31	$96.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 1.56, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	102/103	Dec 4	$0.61	$0.39	40%	1.56	$80.39	$102.61
78/79	95/96	Nov 6	$0.53	$0.47	45%	1.13	$78.47	$95.53
82/83	96/97	Oct 30	$0.55	$0.45	43%	1.22	$82.45	$96.55
79/80	96/97	Oct 30	$0.45	$0.55	53%	0.82	$79.55	$96.45
80/81	96/97	Nov 13	$0.60	$0.40	38%	1.50	$80.40	$96.60
82/83	93/94	Oct 30	$0.63	$0.37	35%	1.70	$82.37	$93.63
80/81	95/96	Nov 13	$0.62	$0.38	36%	1.63	$80.38	$95.62
79/80	93/94	Oct 30	$0.53	$0.47	45%	1.13	$79.47	$93.53
79/80	95/96	Nov 6	$0.55	$0.45	43%	1.22	$79.45	$95.55
82/83	95/96	Oct 30	$0.57	$0.43	40%	1.33	$82.43	$95.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 10.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 13	$0.44	$4.56	19%	10.36
$86.00	$87.00	$88.00	Oct 23	$0.33	$0.67	57%	2.03
$80.00	$82.00	$84.00	Nov 13	$0.06	$1.94	10%	32.33
$87.00	$88.00	$89.00	Oct 23	$0.17	$0.83	35%	4.88
$85.00	$86.00	$87.00	Oct 23	$0.33	$0.67	53%	2.03

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Oct 23	$0.31	$0.69	57%	2.23
$87.00	$88.00	$89.00	Oct 23	$0.13	$0.87	34%	6.69
$85.00	$86.00	$87.00	Oct 23	$0.28	$0.72	53%	2.57
$70.00	$75.00	$80.00	Nov 27	$0.43	$4.57	18%	10.63
$84.00	$85.00	$86.00	Oct 23	$0.14	$0.86	24%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.18, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$85.00	1:2	Oct 23	-$0.87	$0.13
$75.00	$80.00	1:2	Oct 30	-$4.27	$0.73
$89.00	$90.00	1:2	Oct 23	$0.00	$1.00
$91.00	$92.00	1:2	Oct 23	$0.00	$1.00
$103.00	$104.00	1:2	Oct 30	-$0.44	$0.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Nov 13	-$0.18	$4.82
$75.00	$70.00	1:2	Nov 27	-$0.15	$4.85
$89.00	$88.00	1:2	Oct 23	-$0.51	$0.49
$80.00	$75.00	1:2	Nov 27	-$0.72	$4.28
$75.00	$70.00	1:2	Dec 4	-$0.40	$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 6.17%, avg 3.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.00	Dec 4	$5.35	0.45	6.1%	6.17%	12.27%	3	10
$91.00	Dec 4	$5.70	0.47	5.0%	6.57%	11.52%	4	5
$90.00	Dec 4	$6.10	0.49	3.8%	7.03%	10.83%	13	85
$88.00	Dec 4	$6.90	0.53	1.5%	7.96%	9.45%	7	18
$87.00	Dec 4	$7.35	0.55	0.3%	8.48%	8.81%	113	15
$95.00	Dec 4	$4.25	0.39	9.6%	4.90%	14.46%	5	7
$97.00	Dec 4	$3.65	0.35	11.9%	4.21%	16.08%	8	1
$89.00	Dec 4	$6.05	0.51	2.6%	6.98%	9.62%	8	17
$91.00	Nov 27	$5.15	0.46	5.0%	5.94%	10.89%	20	121
$92.00	Nov 27	$4.80	0.43	6.1%	5.54%	11.64%	5	249

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 269,046

Total Puts 142,272

Put/Call Ratio 0.53

Net Difference 126,774

Prior's Put/Call Breakdown

Total Calls 360,417

Total Puts 223,790

Put/Call Ratio 0.62

Net Difference 136,627

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