INTC - Options Database

INTC

INTEL CORP

$86.75 +1.47%

(10/23 14:00) ◀

Friday, October 23, 2026 (3:00pm)

▶ (10/23 15:13)

◀ 10/23 15:00 ▶

Option Volume

Detail

ℹ

Current (10/23 3:00pm) 528,168

Calls: 345,020 (65%)

Puts: 183,148 (35%)

Prior (10/22) 807,769

Calls: 494,057 (61%)

Puts: 313,712 (39%)

Current vs Prior -34.61%

Calls: -30.17% (Calls)

Puts: -41.62% (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 -29.04%

Calls: -26.09%

Puts: -34.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 3:00pm) $147.96M

Calls: $81.07M (55%)

Puts: $66.89M (45%)

Prior (10/22) $365.96M

Calls: $161.26M (44%)

Puts: $204.70M (56%)

Current vs Prior -59.57%

Calls: -49.73%

Puts: -67.32%

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 -55.61%

Calls: -57.50%

Puts: -53.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 3:00pm) 0.53

Prior (10/22) 0.64

Current vs Prior -16.40%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -7.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 3:00pm) 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 1.51% | 10.64%15.52% | 20.67%

Prior 3.78% | 11.50%16.04% | 21.17%

Current vs Prior -60.04% | -7.48%-3.26% | -2.39%

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

Current vs 7-Day Avg -68.37% | -70.13%-36.36% | +9.48%

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

Current vs 7-Day Eod -60.04% | -7.48%-3.04% | -2.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.14% | 2.70%

Calls: 9.52% | 3.14%

Puts: 12.77% | 2.25%

Prior 3.74% | 2.54%

Calls: 2.66% | 2.02%

Puts: 4.82% | 3.07%

Current vs Prior +197.86% | +6.30%

Prior 7-Day Avg 2.84% | 3.27%

Calls: 2.69% | 2.69%

Puts: 2.99% | 3.36%

Current vs 7-Day Avg +292.65% | -17.50%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 60% 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
15:00	BULLISH	BULLISH	BULLISH
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 336 of results (avg 4.6%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 30	16.95	17.25	$17.10	1.8%	178	0.95	195
$80.00	Oct 30	8.40	8.55	$8.48	1.8%	1.4K	0.76	738
$71.00	Oct 30	16.00	16.30	$16.15	1.9%	16	0.94	--
$84.00	Nov 20	7.95	8.10	$8.03	1.9%	10	0.61	43
$85.00	Nov 20	7.40	7.55	$7.48	2.0%	663	0.58	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	15.25	15.45	$15.35	1.3%	441	0.74	24.8K
$100.00	Oct 30	13.80	14.05	$13.93	1.8%	169	0.85	6.1K
$90.00	Nov 20	8.10	8.25	$8.18	1.8%	403	0.54	33.1K
$97.50	Nov 20	13.20	13.45	$13.33	1.9%	120	0.69	4.2K
$104.00	Nov 20	18.45	18.80	$18.63	1.9%	2	0.79	167

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.61, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 23	0.21	0.24	$0.22	13.6%	44.0K	0.39	5.5K
$86.00	Oct 23	0.80	0.88	$0.84	9.5%	19.6K	0.83	5.4K
$104.00	Oct 30	0.44	0.49	$0.47	10.6%	1.0K	0.09	1.4K
$103.00	Oct 30	0.51	0.55	$0.53	7.5%	360	0.10	1.9K
$102.00	Oct 30	0.57	0.61	$0.59	6.8%	535	0.12	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 23	0.07	0.08	$0.08	12.5%	20.1K	0.17	5.4K
$87.00	Oct 23	0.44	0.50	$0.47	12.8%	21.8K	0.61	4.5K
$70.00	Oct 30	0.24	0.25	$0.25	4.0%	556	0.05	14.5K
$71.00	Oct 30	0.30	0.32	$0.31	6.5%	13	0.06	--
$72.00	Oct 30	0.37	0.39	$0.38	5.3%	530	0.07	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 199 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 23	16.35	16.90	$16.63	3.3%	17	1.00	96
$75.00	Oct 23	11.65	12.10	$11.88	3.8%	1.6K	1.00	1.7K
$76.00	Oct 23	10.45	11.20	$10.83	6.9%	1.4K	1.00	1.5K
$77.00	Oct 23	9.45	10.30	$9.88	8.6%	206	1.00	243
$78.00	Oct 23	8.45	9.40	$8.93	10.6%	28	1.00	200

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 23	3.05	3.35	$3.20	9.4%	1.9K	1.00	8.5K
$91.00	Oct 23	4.10	4.35	$4.22	5.9%	656	1.00	3.1K
$92.00	Oct 23	5.05	5.35	$5.20	5.8%	280	1.00	6.8K
$93.00	Oct 23	6.00	6.35	$6.18	5.7%	295	1.00	2.0K
$94.00	Oct 23	6.85	7.50	$7.18	9.1%	119	1.00	876

Most actively traded options today. High liquidity = easy entry/exit. 404 active (total vol 366.2K, top 44.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 23	0.21	0.24	$0.22	13.6%	44.0K	0.39	5.5K
$88.00	Oct 23	0.04	0.05	$0.05	20.0%	41.3K	0.10	9.0K
$86.00	Oct 23	0.80	0.88	$0.84	9.5%	19.6K	0.83	5.4K
$89.00	Oct 23	0.01	0.02	$0.02	50.0%	19.0K	0.03	7.5K
$100.00	Nov 20	2.33	2.38	$2.36	2.1%	17.4K	0.26	25.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 23	0.44	0.50	$0.47	12.8%	21.8K	0.61	4.5K
$86.00	Oct 23	0.07	0.08	$0.08	12.5%	20.1K	0.17	5.4K
$85.00	Oct 23	0.00	0.01	$0.01	100.0%	14.2K	0.02	6.4K
$88.00	Oct 23	1.23	1.32	$1.27	7.1%	8.4K	0.90	6.8K
$84.00	Oct 23	0.00	0.01	$0.01	100.0%	3.5K	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. 4 strikes (avg 30.4%, max 32.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.00	Oct 23	Dec 4	81.2%	61.4%	32.2%	44.1K	5.6K
$86.00	Oct 23	Dec 4	78.4%	61.0%	28.5%	19.6K	5.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.00	Oct 23	Dec 4	81.2%	61.4%	32.2%	21.8K	4.5K
$86.00	Oct 23	Dec 4	78.4%	61.0%	28.5%	20.1K	5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 1.07, avg 2.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$83.00	Nov 27	$1.45	$1.55	$1.45	70%	1.07	$81.45
$83.00	$84.00	Dec 4	$0.25	$0.75	$0.25	63%	3.00	$83.25
$92.00	$93.00	Nov 27	$0.13	$0.87	$0.13	43%	6.69	$92.13
$90.00	$91.00	Nov 27	$0.20	$0.80	$0.20	47%	4.00	$90.20
$89.00	$90.00	Dec 4	$0.23	$0.77	$0.23	50%	3.35	$89.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$103.00	Oct 23	$0.53	$0.47	$0.53	100%	0.89	$103.47
$102.00	$101.00	Nov 27	$0.52	$0.48	$0.52	75%	0.92	$101.48
$100.00	$99.00	Nov 27	$0.54	$0.46	$0.54	72%	0.85	$99.46
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 0.43, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$92.00	Nov 27	$0.55	$0.55	$0.45	55%	1.22	$91.55
$88.00	$89.00	Dec 4	$0.62	$0.62	$0.38	48%	1.63	$88.62
$94.00	$95.00	Nov 27	$0.47	$0.47	$0.53	61%	0.89	$94.47
$87.00	$88.00	Oct 23	$0.17	$0.17	$0.83	61%	0.20	$87.17
$89.00	$90.00	Nov 13	$0.47	$0.47	$0.53	52%	0.89	$89.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Nov 27	$1.50	$1.50	$3.50	70%	0.43	$78.50
$80.00	$75.00	Dec 4	$1.54	$1.54	$3.46	69%	0.45	$78.46
$80.00	$75.00	Nov 13	$1.33	$1.33	$3.67	72%	0.36	$78.67
$75.00	$70.00	Dec 4	$1.05	$1.05	$3.95	79%	0.27	$73.95
$75.00	$70.00	Nov 27	$0.93	$0.93	$4.07	80%	0.23	$74.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.02, cheapest $3.98)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Oct 23	Oct 30	$4.06	81.2%	91.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Oct 23	Oct 30	$3.98	81.2%	91.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 0.80% of stock, avg 13.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Oct 23	$0.22	$0.47	$0.69	$86.31	$87.69	0.80%
$86.00	Oct 23	$0.84	$0.08	$0.92	$85.08	$86.92	1.06%
$88.00	Oct 23	$0.05	$1.27	$1.32	$86.68	$89.32	1.52%
$85.00	Oct 23	$1.84	$0.01	$1.85	$83.15	$86.85	2.13%
$89.00	Oct 23	$0.02	$2.19	$2.21	$86.79	$91.21	2.55%
$84.00	Oct 23	$2.81	$0.01	$2.82	$81.18	$86.82	3.25%
$90.00	Oct 23	$0.01	$3.20	$3.21	$86.79	$93.21	3.70%
$83.00	Oct 23	$3.88	$0.01	$3.89	$79.11	$86.89	4.48%
$91.00	Oct 23	$0.01	$4.22	$4.23	$86.77	$95.23	4.88%
$82.00	Oct 23	$4.93	$0.01	$4.94	$77.06	$86.94	5.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.15% of stock, avg 11.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.00	$86.00	Oct 23	$0.05	$0.08	$0.13	$85.87	$88.13
$87.00	$86.00	Oct 23	$0.22	$0.08	$0.30	$85.70	$87.30
$92.00	$83.00	Oct 30	$2.37	$2.61	$4.98	$78.02	$96.98
$91.00	$83.00	Oct 30	$2.69	$2.61	$5.30	$77.70	$96.30
$92.00	$84.00	Oct 30	$2.37	$3.02	$5.39	$78.61	$97.39
$91.00	$84.00	Oct 30	$2.69	$3.02	$5.71	$78.29	$96.71
$90.00	$83.00	Oct 30	$3.01	$2.61	$5.62	$77.38	$95.62
$92.00	$85.00	Oct 30	$2.37	$3.45	$5.82	$79.18	$97.82
$90.00	$84.00	Oct 30	$3.01	$3.02	$6.03	$77.97	$96.03
$91.00	$85.00	Oct 30	$2.69	$3.45	$6.14	$78.86	$97.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 1.86, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	95/96	Nov 13	$0.65	$0.35	36%	1.86	$80.35	$95.65
80/81	96/97	Nov 27	$0.67	$0.33	33%	2.03	$80.33	$96.67
80/81	96/97	Nov 6	$0.56	$0.44	42%	1.27	$80.44	$96.56
80/81	96/97	Nov 13	$0.60	$0.40	38%	1.50	$80.40	$96.60
82/83	96/97	Oct 30	$0.55	$0.45	43%	1.22	$82.45	$96.55
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	35%	1.70	$82.37	$93.63
82/83	94/95	Oct 30	$0.60	$0.40	38%	1.50	$82.40	$94.60
78/79	96/97	Nov 6	$0.50	$0.50	48%	1.00	$78.50	$96.50
74/75	96/97	Nov 6	$0.41	$0.59	57%	0.69	$74.59	$96.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 1.44, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Oct 23	$0.45	$0.55	73%	1.22
$87.00	$88.00	$89.00	Oct 23	$0.14	$0.86	35%	6.14
$85.00	$86.00	$87.00	Oct 23	$0.38	$0.62	60%	1.63
$75.00	$77.00	$79.00	Oct 30	$0.07	$1.93	9%	27.57
$70.00	$72.50	$75.00	Nov 20	$0.10	$2.40	8%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Oct 23	$0.41	$0.59	73%	1.44
$85.00	$86.00	$87.00	Oct 23	$0.32	$0.68	60%	2.13
$87.00	$88.00	$89.00	Oct 23	$0.12	$0.88	34%	7.33
$84.00	$85.00	$86.00	Oct 23	$0.07	$0.93	16%	13.29
$70.00	$75.00	$80.00	Dec 4	$0.49	$4.51	17%	9.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.20, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$85.00	1:2	Oct 23	-$0.87	$0.13
$89.00	$90.00	1:2	Oct 23	$0.00	$1.00
$103.00	$104.00	1:2	Oct 30	-$0.41	$0.59
$101.00	$102.00	1:2	Oct 30	-$0.48	$0.52
$102.00	$103.00	1:2	Oct 30	-$0.47	$0.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Nov 13	-$0.20	$4.80
$89.00	$88.00	1:2	Oct 23	-$0.35	$0.65
$80.00	$75.00	1:2	Nov 27	-$0.60	$4.40
$75.00	$70.00	1:2	Nov 27	-$0.24	$4.76
$75.00	$70.00	1:2	Dec 4	-$0.39	$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 6.97%, avg 3.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Dec 4	$6.05	0.48	3.8%	6.97%	10.72%	22	85
$91.00	Dec 4	$5.60	0.46	4.9%	6.46%	11.35%	4	5
$92.00	Dec 4	$5.25	0.44	6.0%	6.05%	12.10%	3	10
$88.00	Dec 4	$6.90	0.52	1.4%	7.95%	9.39%	7	18
$96.00	Dec 4	$4.05	0.37	10.7%	4.67%	15.33%	1	5
$95.00	Dec 4	$4.30	0.38	9.5%	4.96%	14.47%	7	7
$87.00	Dec 4	$7.25	0.54	0.3%	8.36%	8.65%	113	15
$97.00	Dec 4	$3.65	0.35	11.8%	4.21%	16.02%	12	1
$89.00	Dec 4	$6.05	0.50	2.6%	6.97%	9.57%	9	17
$100.00	Dec 4	$3.05	0.30	15.3%	3.52%	18.79%	49	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 345,020

Total Puts 183,148

Put/Call Ratio 0.53

Net Difference 161,872

Prior's Put/Call Breakdown

Total Calls 494,057

Total Puts 313,712

Put/Call Ratio 0.64

Net Difference 180,345

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