INTC - Options Database

INTC

INTEL CORP

$86.91 +1.66%

(10/23 13:00) ◀

Friday, October 23, 2026 (2:00pm)

▶ (10/23 15:00)

◀ 10/23 14:00 ▶

Option Volume

Detail

ℹ

Current (10/23 2:00pm) 466,834

Calls: 307,382 (66%)

Puts: 159,452 (34%)

Prior (10/22) 689,065

Calls: 429,022 (62%)

Puts: 260,043 (38%)

Current vs Prior -32.25%

Calls: -28.35% (Calls)

Puts: -38.68% (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 -37.28%

Calls: -34.15%

Puts: -42.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 2:00pm) $130.43M

Calls: $73.95M (57%)

Puts: $56.48M (43%)

Prior (10/22) $284.31M

Calls: $135.07M (48%)

Puts: $149.24M (52%)

Current vs Prior -54.12%

Calls: -45.25%

Puts: -62.16%

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 -60.87%

Calls: -61.24%

Puts: -60.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 2:00pm) 0.52

Prior (10/22) 0.61

Current vs Prior -14.42%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -9.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 2:00pm) 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 1.65% | 10.56%15.42% | 20.56%

Prior 3.78% | 11.50%16.04% | 21.17%

Current vs Prior -56.46% | -8.15%-3.87% | -2.89%

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

Current vs 7-Day Avg -65.53% | -70.35%-36.76% | +8.91%

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

Current vs 7-Day Eod -56.46% | -8.15%-3.65% | -3.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.33% | 3.85%

Calls: 4.90% | 3.11%

Puts: 9.76% | 4.60%

Prior 3.74% | 2.54%

Calls: 2.66% | 2.02%

Puts: 4.82% | 3.07%

Current vs Prior +95.99% | +51.57%

Prior 7-Day Avg 2.84% | 3.27%

Calls: 2.69% | 2.69%

Puts: 2.99% | 3.36%

Current vs 7-Day Avg +158.36% | +17.63%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Bullish P/C ratio of 0.52.

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
14:00	BULLISH	BULLISH	BULLISH
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 321 of results (avg 4.7%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 30	1.41	1.43	$1.42	1.4%	695	0.23	8.2K
$101.00	Nov 20	2.14	2.18	$2.16	1.9%	30	0.24	408
$85.00	Nov 20	7.50	7.65	$7.58	2.0%	628	0.59	7.5K
$70.00	Oct 30	17.10	17.45	$17.27	2.0%	170	0.95	195
$81.00	Nov 20	9.75	9.95	$9.85	2.0%	3	0.68	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Nov 20	13.10	13.30	$13.20	1.5%	120	0.69	4.2K
$100.00	Nov 20	15.05	15.30	$15.18	1.6%	173	0.74	24.8K
$100.00	Oct 30	13.70	13.95	$13.83	1.8%	162	0.84	6.1K
$89.00	Nov 20	7.40	7.55	$7.48	2.0%	15	0.51	445
$95.00	Oct 30	9.55	9.75	$9.65	2.1%	217	0.74	5.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.59, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 23	0.07	0.08	$0.08	12.5%	37.5K	0.14	9.0K
$87.00	Oct 23	0.32	0.34	$0.33	6.1%	39.5K	0.46	5.5K
$104.00	Oct 30	0.46	0.50	$0.48	8.3%	999	0.10	1.4K
$103.00	Oct 30	0.53	0.55	$0.54	3.7%	321	0.11	1.9K
$102.00	Oct 30	0.60	0.65	$0.63	7.9%	512	0.12	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 23	0.09	0.10	$0.10	10.0%	17.3K	0.17	5.4K
$87.00	Oct 23	0.39	0.43	$0.41	9.8%	19.3K	0.54	4.5K
$70.00	Oct 30	0.24	0.26	$0.25	8.0%	422	0.05	14.5K
$71.00	Oct 30	0.29	0.32	$0.31	9.7%	11	0.06	--
$72.00	Oct 30	0.36	0.39	$0.38	7.9%	526	0.07	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 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	17.30	$16.88	5.0%	11	1.00	96
$75.00	Oct 23	11.40	12.20	$11.80	6.8%	1.6K	1.00	1.7K
$76.00	Oct 23	10.45	11.25	$10.85	7.4%	1.4K	1.00	1.5K
$77.00	Oct 23	9.45	10.35	$9.90	9.1%	206	1.00	243
$78.00	Oct 23	8.45	9.45	$8.95	11.2%	28	1.00	200

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 23	14.80	15.30	$15.05	3.3%	100	1.00	215
$104.00	Oct 23	16.20	17.55	$16.88	8.0%	12	1.00	35
$97.00	Oct 23	9.90	10.20	$10.05	3.0%	5	1.00	147
$98.00	Oct 23	10.50	11.55	$11.03	9.5%	30	1.00	40
$99.00	Oct 23	11.50	12.80	$12.15	10.7%	10	1.00	25

Most actively traded options today. High liquidity = easy entry/exit. 400 active (total vol 330.0K, top 39.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 23	0.32	0.34	$0.33	6.1%	39.5K	0.46	5.5K
$88.00	Oct 23	0.07	0.08	$0.08	12.5%	37.5K	0.14	9.0K
$86.00	Oct 23	1.00	1.05	$1.02	4.9%	18.4K	0.83	5.4K
$89.00	Oct 23	0.02	0.03	$0.03	33.3%	18.2K	0.05	7.5K
$100.00	Nov 20	2.33	2.39	$2.36	2.5%	15.4K	0.26	25.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 23	0.39	0.43	$0.41	9.8%	19.3K	0.54	4.5K
$86.00	Oct 23	0.09	0.10	$0.10	10.0%	17.3K	0.17	5.4K
$85.00	Oct 23	0.02	0.03	$0.03	33.3%	13.8K	0.05	6.4K
$88.00	Oct 23	1.08	1.22	$1.15	12.2%	6.8K	0.86	6.8K
$84.00	Oct 23	0.01	0.02	$0.02	50.0%	3.4K	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. 4 strikes (avg 9.3%, max 11.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Oct 23	Dec 4	69.3%	62.3%	11.2%	18.4K	5.4K
$87.00	Oct 23	Dec 4	66.9%	62.3%	7.5%	39.6K	5.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Oct 23	Dec 4	69.3%	62.3%	11.2%	17.3K	5.4K
$87.00	Oct 23	Dec 4	66.9%	62.3%	7.5%	19.3K	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 0.96, avg 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$83.00	Nov 27	$1.53	$1.47	$1.53	70%	0.96	$81.53
$83.00	$84.00	Dec 4	$0.27	$0.73	$0.27	63%	2.70	$83.27
$89.00	$90.00	Dec 4	$0.15	$0.85	$0.15	50%	5.67	$89.15
$90.00	$91.00	Nov 27	$0.22	$0.78	$0.22	47%	3.55	$90.22
$92.00	$93.00	Nov 27	$0.18	$0.82	$0.18	43%	4.56	$92.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$99.00	Nov 27	$0.53	$0.47	$0.53	72%	0.89	$99.47
$96.00	$95.00	Nov 27	$0.50	$0.50	$0.50	65%	1.00	$95.50
$89.00	$88.00	Nov 27	$0.41	$0.59	$0.41	51%	1.44	$88.59
$93.00	$92.00	Nov 27	$0.50	$0.50	$0.50	59%	1.00	$92.50
$88.00	$87.00	Dec 4	$0.42	$0.58	$0.42	48%	1.38	$87.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 0.46, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$88.00	Dec 4	$0.73	$0.73	$0.27	45%	2.70	$87.73
$94.00	$95.00	Nov 27	$0.47	$0.47	$0.53	61%	0.89	$94.47
$91.00	$92.00	Nov 27	$0.50	$0.50	$0.50	55%	1.00	$91.50
$98.00	$99.00	Nov 27	$0.35	$0.35	$0.65	69%	0.54	$98.35
$87.00	$88.00	Oct 23	$0.25	$0.25	$0.75	54%	0.33	$87.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Dec 4	$1.58	$1.58	$3.42	69%	0.46	$78.42
$80.00	$75.00	Nov 27	$1.53	$1.53	$3.47	70%	0.44	$78.47
$80.00	$75.00	Nov 13	$1.33	$1.33	$3.67	72%	0.36	$78.67
$75.00	$70.00	Dec 4	$1.01	$1.01	$3.99	79%	0.25	$73.99
$75.00	$70.00	Nov 27	$0.94	$0.94	$4.06	80%	0.23	$74.06

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.98, cheapest $3.94)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Oct 23	Oct 30	$4.02	66.9%	89.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Oct 23	Oct 30	$3.94	66.9%	89.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 0.85% of stock, avg 13.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Oct 23	$0.33	$0.41	$0.74	$86.26	$87.74	0.85%
$86.00	Oct 23	$1.02	$0.10	$1.12	$84.88	$87.12	1.29%
$88.00	Oct 23	$0.08	$1.15	$1.23	$86.77	$89.23	1.42%
$85.00	Oct 23	$2.00	$0.03	$2.03	$82.97	$87.03	2.34%
$89.00	Oct 23	$0.03	$2.08	$2.11	$86.89	$91.11	2.43%
$84.00	Oct 23	$2.89	$0.02	$2.91	$81.09	$86.91	3.35%
$90.00	Oct 23	$0.02	$3.06	$3.08	$86.92	$93.08	3.54%
$83.00	Oct 23	$4.05	$0.01	$4.06	$78.94	$87.06	4.67%
$91.00	Oct 23	$0.01	$4.05	$4.06	$86.94	$95.06	4.67%
$82.00	Oct 23	$4.85	$0.01	$4.86	$77.14	$86.86	5.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.13% of stock, avg 11.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.00	$85.00	Oct 23	$0.08	$0.03	$0.11	$84.89	$88.11
$88.00	$86.00	Oct 23	$0.08	$0.10	$0.18	$85.82	$88.18
$87.00	$86.00	Oct 23	$0.33	$0.10	$0.43	$85.57	$87.43
$87.00	$85.00	Oct 23	$0.33	$0.03	$0.36	$84.64	$87.36
$92.00	$83.00	Oct 30	$2.42	$2.56	$4.98	$78.02	$96.98
$92.00	$84.00	Oct 30	$2.42	$2.95	$5.37	$78.63	$97.37
$91.00	$83.00	Oct 30	$2.74	$2.56	$5.30	$77.70	$96.30
$91.00	$84.00	Oct 30	$2.74	$2.95	$5.69	$78.31	$96.69
$92.00	$85.00	Oct 30	$2.42	$3.38	$5.80	$79.20	$97.80
$90.00	$83.00	Oct 30	$3.10	$2.56	$5.66	$77.34	$95.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 2.33, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
81/82	95/96	Nov 13	$0.70	$0.30	33%	2.33	$81.30	$95.70
80/81	95/96	Nov 13	$0.64	$0.36	36%	1.78	$80.36	$95.64
81/82	96/97	Nov 13	$0.64	$0.36	36%	1.78	$81.36	$96.64
82/83	95/96	Oct 30	$0.59	$0.41	40%	1.44	$82.41	$95.59
78/79	95/96	Oct 30	$0.46	$0.54	53%	0.85	$78.54	$95.46
82/83	96/97	Oct 30	$0.55	$0.45	43%	1.22	$82.45	$96.55
80/81	95/96	Oct 30	$0.51	$0.49	47%	1.04	$80.49	$95.51
80/81	95/96	Nov 6	$0.58	$0.42	40%	1.38	$80.42	$95.58
81/82	95/96	Oct 30	$0.54	$0.46	44%	1.17	$81.46	$95.54
78/79	96/97	Oct 30	$0.42	$0.58	56%	0.72	$78.58	$96.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Oct 23	$0.44	$0.56	69%	1.27
$87.00	$88.00	$89.00	Oct 23	$0.20	$0.80	41%	4.00
$75.00	$77.00	$79.00	Oct 30	$0.07	$1.93	9%	27.57
$85.00	$86.00	$87.00	Oct 23	$0.29	$0.71	48%	2.45
$82.00	$83.00	$84.00	Oct 30	$0.05	$0.95	7%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$86.00	$87.00	Oct 23	$0.24	$0.76	49%	3.17
$86.00	$87.00	$88.00	Oct 23	$0.43	$0.57	69%	1.33
$87.00	$88.00	$89.00	Oct 23	$0.19	$0.81	41%	4.26
$84.00	$85.00	$86.00	Oct 23	$0.06	$0.94	15%	15.67
$70.00	$72.50	$75.00	Nov 20	$0.11	$2.39	8%	21.73

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 $-0.15, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$91.00	1:2	Oct 23	$0.00	$1.00
$103.00	$104.00	1:2	Oct 30	-$0.42	$0.58
$102.00	$103.00	1:2	Oct 30	-$0.45	$0.55
$101.00	$102.00	1:2	Oct 30	-$0.54	$0.46
$100.00	$101.00	1:2	Oct 30	-$0.62	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Nov 13	-$0.15	$4.85
$89.00	$88.00	1:2	Oct 23	-$0.22	$0.78
$80.00	$75.00	1:2	Nov 27	-$0.57	$4.43
$75.00	$70.00	1:2	Nov 13	-$0.02	$4.98
$75.00	$70.00	1:2	Nov 27	-$0.22	$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 6.04%, avg 3.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.00	Dec 4	$5.25	0.45	5.9%	6.04%	11.90%	3	10
$91.00	Dec 4	$5.60	0.47	4.7%	6.44%	11.15%	4	5
$90.00	Dec 4	$6.00	0.49	3.6%	6.90%	10.46%	14	85
$95.00	Dec 4	$4.25	0.39	9.3%	4.89%	14.20%	7	7
$88.00	Dec 4	$6.80	0.53	1.2%	7.82%	9.08%	7	18
$96.00	Dec 4	$4.00	0.37	10.5%	4.60%	15.06%	1	5
$87.00	Dec 4	$7.25	0.55	0.1%	8.34%	8.45%	113	15
$97.00	Dec 4	$3.65	0.35	11.6%	4.20%	15.81%	8	1
$89.00	Dec 4	$6.05	0.50	2.4%	6.96%	9.37%	9	17
$100.00	Dec 4	$3.00	0.30	15.1%	3.45%	18.51%	42	93

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 307,382

Total Puts 159,452

Put/Call Ratio 0.52

Net Difference 147,930

Prior's Put/Call Breakdown

Total Calls 429,022

Total Puts 260,043

Put/Call Ratio 0.61

Net Difference 168,979

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