INTC - Options Database

INTC

INTEL CORP

$93.54 -0.21%

(10/28 10:00) ◀

Wednesday, October 28, 2026 (11:00am)

▶ (10/28 12:00)

◀ 10/28 11:00 ▶

Option Volume

Detail

ℹ

Current (10/28 11:00am) 113,186

Calls: 72,028 (64%)

Puts: 41,158 (36%)

Prior (10/27) 137,251

Calls: 94,834 (69%)

Puts: 42,417 (31%)

Current vs Prior -17.53%

Calls: -24.05% (Calls)

Puts: -2.97% (Puts)

Prior 7-Day Total 3,873,877

Calls: 2,513,983 (65%)

Puts: 1,359,894 (35%)

Prior 7-Day Average 553,411

Calls: 359,140 (65%)

Puts: 194,270 (35%)

Current vs Prior 7-Day Avg -79.55%

Calls: -79.94%

Puts: -78.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 11:00am) $72.54M

Calls: $53.21M (73%)

Puts: $19.33M (27%)

Prior (10/27) $80.02M

Calls: $64.14M (80%)

Puts: $15.88M (20%)

Current vs Prior -9.34%

Calls: -17.03%

Puts: +21.71%

Prior 7-Day Total $1.86B

Calls: $1.10B (59%)

Puts: $755.74M (41%)

Prior 7-Day Average $265.51M

Calls: $157.55M (59%)

Puts: $107.96M (41%)

Current vs Prior 7-Day Avg -72.68%

Calls: -66.22%

Puts: -82.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 11:00am) 0.57

Prior (10/27) 0.45

Current vs Prior +27.75%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +11.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 11:00am) 6,762,718

Calls: 3,487,022 (52%)

Puts: 3,275,696 (48%)

Prior (10/27) 6,705,588

Calls: 3,446,984 (51%)

Puts: 3,258,604 (49%)

Current vs Prior +0.85%

Prior 7-Day Total 46,483,256

Calls: 24,097,767 (52%)

Puts: 22,385,489 (48%)

Prior 7-Day Average 6,640,465

Calls: 3,442,538 (52%)

Puts: 3,197,927 (48%)

Current vs Prior 7-Day Avg +1.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 9.60% | 11.52%14.38% | 19.64%

Prior 9.92% | 11.84%14.59% | 19.69%

Current vs Prior -3.23% | -2.68%-1.47% | -0.27%

Prior 7-Day Avg 6.05% | 11.52%28.78% | 19.90%

Current vs 7-Day Avg +58.79% | +0.06%-50.03% | -1.32%

Prior 7-Day Eod 9.92% | 11.84%14.59% | 19.66%

Current vs 7-Day Eod -3.23% | -2.68%-1.47% | -0.11%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.78% | 3.24%

Calls: 3.31% | 3.67%

Puts: 2.25% | 2.81%

Prior 3.18% | 3.61%

Calls: 3.18% | 3.48%

Puts: 3.18% | 3.74%

Current vs Prior -12.58% | -10.25%

Prior 7-Day Avg 4.21% | 3.23%

Calls: 3.78% | 3.13%

Puts: 4.64% | 3.15%

Current vs 7-Day Avg -33.94% | +0.31%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($53.21M). Bullish P/C ratio of 0.57.

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 334 of results (avg 4.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 30	3.60	3.65	$3.63	1.4%	2.8K	0.47	11.5K
$90.00	Nov 20	8.35	8.50	$8.43	1.8%	356	0.62	10.2K
$86.00	Oct 30	8.80	9.00	$8.90	2.2%	135	0.79	748
$98.00	Oct 30	2.50	2.56	$2.53	2.4%	243	0.36	3.4K
$84.00	Oct 30	10.35	10.60	$10.48	2.4%	5	0.84	138

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	13.90	14.10	$14.00	1.4%	23	0.71	10.1K
$96.00	Nov 6	6.45	6.55	$6.50	1.5%	6	0.54	275
$90.00	Oct 30	2.57	2.61	$2.59	1.5%	941	0.34	8.4K
$101.00	Oct 30	9.05	9.20	$9.13	1.6%	25	0.73	1.5K
$103.00	Oct 30	10.60	10.80	$10.70	1.9%	29	0.78	387

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.59, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Oct 30	0.33	0.36	$0.35	8.6%	44	0.07	2.3K
$111.00	Oct 30	0.39	0.43	$0.41	9.8%	701	0.08	2.8K
$110.00	Oct 30	0.47	0.49	$0.48	4.2%	1.5K	0.10	38.0K
$109.00	Oct 30	0.53	0.58	$0.55	9.1%	105	0.11	2.0K
$108.00	Oct 30	0.63	0.67	$0.65	6.2%	174	0.12	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 30	0.08	0.09	$0.09	11.1%	359	0.02	10.5K
$76.00	Oct 30	0.11	0.12	$0.12	8.3%	130	0.03	399
$77.00	Oct 30	0.14	0.16	$0.15	13.3%	109	0.04	759
$79.00	Oct 30	0.24	0.28	$0.26	15.4%	137	0.06	426
$80.00	Oct 30	0.33	0.35	$0.34	5.9%	3.1K	0.07	12.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 30	18.35	18.85	$18.60	2.7%	18	1.00	119
$76.00	Oct 30	17.35	18.00	$17.68	3.7%	10	1.00	9
$78.00	Oct 30	15.35	15.90	$15.63	3.5%	31	0.94	5
$79.00	Oct 30	14.45	15.05	$14.75	4.1%	3	0.93	4
$75.00	Nov 6	18.45	19.30	$18.88	4.5%	--	0.93	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Oct 30	18.60	19.25	$18.93	3.4%	50	0.93	316
$111.00	Oct 30	17.70	18.35	$18.02	3.6%	10	0.92	276
$110.00	Oct 30	16.70	17.15	$16.92	2.7%	67	0.90	5.5K
$109.00	Oct 30	15.85	16.30	$16.08	2.8%	15	0.89	648
$112.00	Nov 6	19.00	19.60	$19.30	3.1%	3	0.88	212

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 55.0K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 30	1.93	1.99	$1.96	3.1%	4.6K	0.30	29.8K
$95.00	Oct 30	3.60	3.65	$3.63	1.4%	2.8K	0.47	11.5K
$100.00	Nov 20	4.05	4.15	$4.10	2.4%	1.8K	0.39	36.0K
$110.00	Oct 30	0.47	0.49	$0.48	4.2%	1.5K	0.10	38.0K
$94.00	Oct 30	3.95	4.10	$4.03	3.7%	1.3K	0.51	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	0.33	0.35	$0.34	5.9%	3.1K	0.07	12.2K
$82.00	Oct 30	0.54	0.58	$0.56	7.1%	2.0K	0.11	2.6K
$80.00	Nov 13	1.06	1.12	$1.09	5.5%	1.7K	0.14	2.6K
$85.00	Oct 30	1.06	1.09	$1.08	2.8%	1.2K	0.18	10.7K
$80.00	Nov 6	0.72	0.76	$0.74	5.4%	1.2K	0.11	4.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 130.5%, max 143.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 30	Dec 4	145.0%	59.7%	143.1%	52	2.5K
$92.00	Oct 30	Dec 4	145.0%	61.2%	136.9%	143	4.6K
$89.00	Oct 30	Dec 4	144.1%	61.1%	135.8%	20	812
$87.00	Oct 30	Dec 4	143.9%	61.2%	135.3%	26	995
$93.00	Oct 30	Dec 4	144.7%	61.7%	134.5%	712	4.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 30	Dec 4	145.1%	59.7%	143.3%	136	3.0K
$92.00	Oct 30	Dec 4	145.2%	61.2%	137.1%	414	4.6K
$89.00	Oct 30	Dec 4	144.1%	61.1%	135.8%	135	3.4K
$87.00	Oct 30	Dec 4	143.9%	61.2%	135.3%	301	3.5K
$93.00	Oct 30	Dec 4	144.7%	61.7%	134.5%	1.2K	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 1.00, avg 2.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$82.00	Dec 4	$1.00	$1.00	$1.00	81%	1.00	$81.00
$85.00	$86.00	Nov 27	$0.17	$0.83	$0.17	73%	4.88	$85.17
$81.00	$82.00	Nov 27	$0.28	$0.72	$0.28	81%	2.57	$81.28
$88.00	$89.00	Dec 4	$0.17	$0.83	$0.17	66%	4.88	$88.17
$90.00	$91.00	Dec 4	$0.33	$0.67	$0.33	62%	2.03	$90.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$110.00	Nov 27	$0.57	$0.43	$0.57	79%	0.75	$110.43
$109.00	$108.00	Nov 6	$0.65	$0.35	$0.65	84%	0.54	$108.35
$99.00	$98.00	Nov 27	$0.40	$0.60	$0.40	58%	1.50	$98.60
$91.00	$90.00	Dec 4	$0.23	$0.77	$0.23	40%	3.35	$90.77
$97.00	$96.00	Nov 27	$0.38	$0.62	$0.38	54%	1.63	$96.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 183 found (best R:R 0.23, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$103.00	Dec 4	$0.67	$0.67	$0.33	62%	2.03	$102.67
$104.00	$105.00	Nov 27	$0.40	$0.40	$0.60	68%	0.67	$104.40
$96.00	$97.00	Nov 27	$0.53	$0.53	$0.47	52%	1.13	$96.53
$99.00	$100.00	Dec 4	$0.48	$0.48	$0.52	57%	0.92	$99.48
$108.00	$109.00	Nov 27	$0.26	$0.26	$0.74	74%	0.35	$108.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Dec 4	$0.95	$0.95	$4.05	81%	0.23	$79.05
$92.00	$91.00	Dec 4	$0.68	$0.68	$0.32	57%	2.13	$91.32
$80.00	$75.00	Nov 27	$0.81	$0.81	$4.19	83%	0.19	$79.19
$85.00	$84.00	Nov 27	$0.44	$0.44	$0.56	73%	0.79	$84.56
$88.00	$87.00	Dec 4	$0.48	$0.48	$0.52	66%	0.92	$87.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.88, cheapest $0.82)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$99.00	Oct 30	Nov 6	$0.86	147.7%	87.6%
$100.00	Oct 30	Nov 6	$0.86	148.3%	88.4%
$98.00	Oct 30	Nov 6	$0.90	147.8%	88.0%
$97.00	Oct 30	Nov 6	$0.92	147.4%	87.8%
$96.00	Oct 30	Nov 6	$0.96	147.3%	88.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$99.00	Oct 30	Nov 6	$0.82	147.8%	87.6%
$98.00	Oct 30	Nov 6	$0.85	147.9%	87.9%
$100.00	Oct 30	Nov 6	$0.80	148.3%	88.4%
$97.00	Oct 30	Nov 6	$0.85	147.4%	87.7%
$96.00	Oct 30	Nov 6	$0.87	147.3%	88.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 9.04% of stock, avg 13.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$93.00	Oct 30	$4.53	$3.93	$8.46	$84.54	$101.46	9.04%
$92.00	Oct 30	$5.03	$3.45	$8.48	$83.52	$100.48	9.07%
$94.00	Oct 30	$4.03	$4.45	$8.48	$85.52	$102.48	9.07%
$91.00	Oct 30	$5.58	$3.01	$8.59	$82.41	$99.59	9.18%
$95.00	Oct 30	$3.63	$5.03	$8.66	$86.34	$103.66	9.26%
$90.00	Oct 30	$6.18	$2.59	$8.77	$81.23	$98.77	9.38%
$96.00	Oct 30	$3.22	$5.63	$8.85	$87.15	$104.85	9.46%
$89.00	Oct 30	$6.80	$2.21	$9.01	$79.99	$98.01	9.63%
$97.00	Oct 30	$2.86	$6.28	$9.14	$87.86	$106.14	9.77%
$88.00	Oct 30	$7.45	$1.87	$9.32	$78.68	$97.32	9.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.14% of stock, avg 10.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$99.00	$90.00	Oct 30	$2.22	$2.59	$4.81	$85.19	$103.81
$98.00	$90.00	Oct 30	$2.53	$2.59	$5.12	$84.88	$103.12
$99.00	$91.00	Oct 30	$2.22	$3.01	$5.23	$85.77	$104.23
$98.00	$91.00	Oct 30	$2.53	$3.01	$5.54	$85.46	$103.54
$97.00	$90.00	Oct 30	$2.86	$2.59	$5.45	$84.55	$102.45
$97.00	$91.00	Oct 30	$2.86	$3.01	$5.87	$85.13	$102.87
$99.00	$92.00	Oct 30	$2.22	$3.45	$5.67	$86.33	$104.67
$98.00	$92.00	Oct 30	$2.53	$3.45	$5.98	$86.02	$103.98
$96.00	$90.00	Oct 30	$3.22	$2.59	$5.81	$84.19	$101.81
$97.00	$92.00	Oct 30	$2.86	$3.45	$6.31	$85.69	$103.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 5.25, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
84/85	104/105	Nov 27	$0.84	$0.16	41%	5.25	$84.16	$104.84
87/88	104/105	Nov 27	$0.85	$0.15	34%	5.67	$87.15	$104.85
86/87	104/105	Nov 27	$0.82	$0.18	36%	4.56	$86.18	$104.82
81/82	104/105	Nov 27	$0.71	$0.29	47%	2.45	$81.29	$104.71
83/84	104/105	Nov 27	$0.64	$0.36	43%	1.78	$83.36	$104.64
80/81	104/105	Nov 27	$0.58	$0.42	49%	1.38	$80.42	$104.58
87/88	104/105	Dec 4	$0.75	$0.25	32%	3.00	$87.25	$104.75
85/86	104/105	Dec 4	$0.70	$0.30	36%	2.33	$85.30	$104.70
82/83	104/105	Nov 27	$0.60	$0.40	45%	1.50	$82.40	$104.60
82/83	104/105	Dec 4	$0.59	$0.41	42%	1.44	$82.41	$104.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$91.00	$92.00	Oct 30	$0.05	$0.95	7%	19.00
$86.00	$87.00	$88.00	Oct 30	$0.05	$0.95	6%	19.00
$90.00	$91.00	$92.00	Nov 6	$0.06	$0.94	6%	15.67
$83.00	$84.00	$85.00	Nov 20	$0.05	$0.95	4%	19.00
$90.00	$91.00	$92.00	Nov 13	$0.06	$0.94	6%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$96.00	$97.00	Oct 30	$0.05	$0.95	7%	19.00
$97.00	$98.00	$99.00	Oct 30	$0.05	$0.95	7%	19.00
$91.00	$92.00	$93.00	Nov 6	$0.05	$0.95	6%	19.00
$93.00	$94.00	$95.00	Oct 30	$0.06	$0.94	8%	15.67
$99.00	$100.00	$101.00	Nov 6	$0.05	$0.95	5%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.11, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$110.00	1:2	Nov 20	-$0.94	$4.06
$111.00	$112.00	1:2	Oct 30	-$0.29	$0.71
$110.00	$111.00	1:2	Oct 30	-$0.34	$0.66
$109.00	$110.00	1:2	Oct 30	-$0.41	$0.59
$108.00	$109.00	1:2	Oct 30	-$0.45	$0.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Nov 27	-$0.11	$4.89
$80.00	$75.00	1:2	Dec 4	-$0.19	$4.81
$76.00	$75.00	1:2	Oct 30	-$0.06	$0.94
$77.00	$76.00	1:2	Oct 30	-$0.09	$0.91
$78.00	$77.00	1:2	Oct 30	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 5.51%, avg 3.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$99.00	Dec 4	$5.15	0.43	5.8%	5.51%	11.34%	2	12
$102.00	Dec 4	$4.20	0.39	9.0%	4.49%	13.53%	--	50
$94.00	Dec 4	$7.25	0.53	0.5%	7.75%	8.24%	32	67
$101.00	Dec 4	$4.50	0.40	8.0%	4.81%	12.79%	--	20
$97.00	Dec 4	$5.85	0.47	3.7%	6.25%	9.95%	1	21
$96.00	Dec 4	$6.25	0.49	2.6%	6.68%	9.31%	3	14
$98.00	Dec 4	$5.45	0.45	4.8%	5.83%	10.59%	--	13
$95.00	Dec 4	$6.70	0.51	1.6%	7.16%	8.72%	40	60
$100.00	Dec 4	$4.80	0.41	6.9%	5.13%	12.04%	90	276
$103.00	Dec 4	$3.95	0.36	10.1%	4.22%	14.34%	1	43

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 72,028

Total Puts 41,158

Put/Call Ratio 0.57

Net Difference 30,870

Prior's Put/Call Breakdown

Total Calls 94,834

Total Puts 42,417

Put/Call Ratio 0.45

Net Difference 52,417

Prior 7-Day Put/Call Summary

Total Calls 2,513,983

Total Puts 1,359,894

Average Put/Call Ratio 0.51

Ratio Trend Rising

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