INTC - Options Database

INTC

INTEL CORP

$92.74 -2.92%

(10/29 10:00) ◀

Thursday, October 29, 2026 (11:00am)

▶ (10/29 12:00)

◀ 10/29 11:00 ▶

Option Volume

Detail

ℹ

Current (10/29 11:00am) 146,418

Calls: 91,386 (62%)

Puts: 55,032 (38%)

Prior (10/28) 113,186

Calls: 72,028 (64%)

Puts: 41,158 (36%)

Current vs Prior +29.36%

Calls: +26.88% (Calls)

Puts: +33.71% (Puts)

Prior 7-Day Total 3,525,195

Calls: 2,295,506 (65%)

Puts: 1,229,689 (35%)

Prior 7-Day Average 503,599

Calls: 327,929 (65%)

Puts: 175,669 (35%)

Current vs Prior 7-Day Avg -70.93%

Calls: -72.13%

Puts: -68.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 11:00am) $89.99M

Calls: $63.23M (70%)

Puts: $26.76M (30%)

Prior (10/28) $72.54M

Calls: $53.21M (73%)

Puts: $19.33M (27%)

Current vs Prior +24.05%

Calls: +18.82%

Puts: +38.45%

Prior 7-Day Total $1.82B

Calls: $1.15B (63%)

Puts: $676.36M (37%)

Prior 7-Day Average $260.52M

Calls: $163.90M (63%)

Puts: $96.62M (37%)

Current vs Prior 7-Day Avg -65.46%

Calls: -61.42%

Puts: -72.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 11:00am) 0.60

Prior (10/28) 0.57

Current vs Prior +5.39%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +17.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 11:00am) 6,836,751

Calls: 3,535,115 (52%)

Puts: 3,301,636 (48%)

Prior (10/28) 6,762,718

Calls: 3,487,022 (52%)

Puts: 3,275,696 (48%)

Current vs Prior +1.09%

Prior 7-Day Total 46,890,693

Calls: 24,311,184 (52%)

Puts: 22,579,509 (48%)

Prior 7-Day Average 6,698,670

Calls: 3,473,026 (52%)

Puts: 3,225,644 (48%)

Current vs Prior 7-Day Avg +2.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.18% | 11.19%13.67% | 19.23%

Prior 9.66% | 11.62%14.27% | 19.61%

Current vs Prior -5.03% | -3.67%-4.17% | -1.94%

Prior 7-Day Avg 6.53% | 11.52%15.29% | 20.47%

Current vs 7-Day Avg +40.48% | -2.81%-10.58% | -6.07%

Prior 7-Day Eod 9.66% | 11.62%14.27% | 19.42%

Current vs 7-Day Eod -5.03% | -3.67%-4.17% | -0.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.52% | 2.40%

Calls: 3.42% | 2.81%

Puts: 3.63% | 1.98%

Prior 3.25% | 4.08%

Calls: 2.20% | 3.64%

Puts: 4.30% | 4.52%

Current vs Prior +8.31% | -41.18%

Prior 7-Day Avg 4.40% | 3.18%

Calls: 3.77% | 3.20%

Puts: 5.03% | 3.16%

Current vs 7-Day Avg -19.92% | -24.56%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($63.23M). Bullish P/C ratio of 0.60.

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 391 of results (avg 4.4%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Nov 20	10.00	10.15	$10.07	1.5%	11	0.70	1.4K
$86.00	Oct 30	8.05	8.20	$8.13	1.8%	139	0.78	712
$85.00	Nov 20	10.65	10.85	$10.75	1.9%	35	0.73	7.4K
$84.00	Oct 30	9.55	9.75	$9.65	2.1%	7	0.84	177
$91.00	Nov 20	7.10	7.25	$7.18	2.1%	213	0.58	408

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	2.78	2.82	$2.80	1.4%	535	0.27	23.0K
$104.00	Nov 6	12.60	12.80	$12.70	1.6%	6	0.78	173
$104.00	Oct 30	11.95	12.15	$12.05	1.7%	5	0.84	913
$103.00	Oct 30	11.10	11.30	$11.20	1.8%	28	0.81	369
$100.00	Nov 20	10.55	10.75	$10.65	1.9%	59	0.64	24.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.59, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Oct 30	0.26	0.27	$0.27	3.7%	559	0.06	3.6K
$110.00	Oct 30	0.31	0.32	$0.32	3.1%	1.9K	0.07	37.8K
$108.00	Oct 30	0.42	0.44	$0.43	4.7%	357	0.09	2.7K
$109.00	Oct 30	0.35	0.38	$0.37	8.1%	129	0.08	2.1K
$107.00	Oct 30	0.49	0.52	$0.51	5.9%	684	0.11	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 30	0.11	0.13	$0.12	16.7%	207	0.03	554
$75.00	Oct 30	0.08	0.09	$0.09	11.1%	962	0.02	9.9K
$78.00	Oct 30	0.19	0.23	$0.21	19.0%	103	0.05	2.1K
$79.00	Oct 30	0.26	0.29	$0.28	10.7%	628	0.06	536
$80.00	Oct 30	0.35	0.36	$0.36	2.8%	3.1K	0.08	14.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 30	17.35	18.15	$17.75	4.5%	16	0.98	131
$76.00	Oct 30	16.55	17.05	$16.80	3.0%	--	0.97	20
$78.00	Oct 30	14.50	15.45	$14.98	6.3%	5	0.95	35
$79.00	Oct 30	13.65	14.25	$13.95	4.3%	4	0.94	2
$75.00	Nov 6	17.85	18.40	$18.13	3.0%	15	0.93	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Oct 30	18.30	18.70	$18.50	2.2%	17	0.92	271
$110.00	Oct 30	17.35	17.75	$17.55	2.3%	1.0K	0.91	5.4K
$109.00	Oct 30	16.25	16.95	$16.60	4.2%	7	0.91	638
$108.00	Oct 30	15.40	16.20	$15.80	5.1%	23	0.90	832
$111.00	Nov 6	18.60	19.30	$18.95	3.7%	1	0.89	99

Most actively traded options today. High liquidity = easy entry/exit. 362 active (total vol 76.8K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Nov 20	6.35	6.50	$6.43	2.3%	5.6K	0.54	14.0K
$100.00	Oct 30	1.48	1.52	$1.50	2.7%	4.0K	0.26	27.6K
$95.00	Oct 30	2.97	3.05	$3.01	2.7%	2.2K	0.43	11.6K
$110.00	Oct 30	0.31	0.32	$0.32	3.1%	1.9K	0.07	37.8K
$92.00	Oct 30	4.30	4.45	$4.38	3.4%	1.7K	0.55	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 30	0.90	0.93	$0.92	3.3%	3.7K	0.17	3.2K
$80.00	Oct 30	0.35	0.36	$0.36	2.8%	3.1K	0.08	14.9K
$85.00	Oct 30	1.10	1.14	$1.12	3.6%	1.5K	0.19	10.8K
$92.00	Oct 30	3.55	3.70	$3.63	4.1%	1.4K	0.45	4.5K
$90.00	Oct 30	2.66	2.74	$2.70	3.0%	1.4K	0.37	9.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 202.3%, max 221.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Oct 30	Dec 11	186.2%	58.0%	221.3%	446	18.2K
$92.00	Oct 30	Dec 11	187.2%	59.2%	216.0%	1.8K	4.5K
$89.00	Oct 30	Dec 4	186.5%	60.1%	210.6%	89	950
$86.00	Oct 30	Dec 4	187.1%	60.3%	210.4%	140	774
$88.00	Oct 30	Dec 4	186.8%	60.2%	210.4%	88	3.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Oct 30	Dec 11	187.9%	59.2%	217.1%	1.4K	4.5K
$91.00	Oct 30	Dec 4	187.7%	60.3%	211.4%	555	3.2K
$89.00	Oct 30	Dec 4	186.5%	60.1%	210.6%	378	3.6K
$90.00	Oct 30	Dec 4	186.8%	60.2%	210.5%	1.4K	9.1K
$86.00	Oct 30	Dec 4	187.1%	60.3%	210.4%	384	5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 268 found (best R:R 2.94, avg 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Dec 11	$1.27	$3.73	$1.27	40%	2.94	$101.27
$95.00	$100.00	Dec 11	$1.85	$3.15	$1.85	50%	1.70	$96.85
$80.00	$82.00	Dec 4	$1.30	$0.70	$1.30	80%	0.54	$81.30
$93.00	$95.00	Dec 11	$0.78	$1.22	$0.78	53%	1.56	$93.78
$105.00	$110.00	Nov 20	$0.80	$4.20	$0.80	26%	5.25	$105.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$93.00	Dec 11	$0.93	$1.07	$0.93	50%	1.15	$94.07
$87.50	$87.00	Nov 20	$0.15	$0.35	$0.15	33%	2.33	$87.35
$93.00	$92.00	Dec 4	$0.45	$0.55	$0.45	47%	1.22	$92.55
$81.00	$80.00	Nov 13	$0.15	$0.85	$0.15	16%	5.67	$80.85
$100.00	$99.00	Nov 27	$0.62	$0.38	$0.62	62%	0.61	$99.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 0.67, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$109.00	$110.00	Nov 27	$0.25	$0.25	$0.75	78%	0.33	$109.25
$93.00	$94.00	Nov 27	$0.55	$0.55	$0.45	47%	1.22	$93.55
$107.00	$108.00	Nov 27	$0.24	$0.24	$0.76	75%	0.32	$107.24
$101.00	$102.00	Oct 30	$0.20	$0.20	$0.80	77%	0.25	$101.20
$98.00	$99.00	Oct 30	$0.28	$0.28	$0.72	68%	0.39	$98.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$82.00	Dec 11	$4.01	$4.01	$5.99	55%	0.67	$87.99
$80.00	$75.00	Dec 4	$1.01	$1.01	$3.99	80%	0.25	$78.99
$80.00	$75.00	Nov 27	$0.85	$0.85	$4.15	82%	0.20	$79.15
$92.00	$91.00	Dec 4	$0.55	$0.55	$0.45	55%	1.22	$91.45
$81.00	$80.00	Nov 27	$0.28	$0.28	$0.72	80%	0.39	$80.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.92, cheapest $0.88)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Oct 30	Nov 6	$0.95	187.1%	87.6%
$92.00	Oct 30	Nov 6	$0.95	187.2%	87.8%
$90.00	Oct 30	Nov 6	$0.92	186.2%	87.7%
$95.00	Oct 30	Nov 6	$0.96	188.1%	89.7%
$89.00	Oct 30	Nov 6	$0.93	186.5%	88.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Oct 30	Nov 6	$0.88	187.7%	87.8%
$92.00	Oct 30	Nov 6	$0.90	187.9%	88.1%
$90.00	Oct 30	Nov 6	$0.88	186.8%	87.9%
$95.00	Oct 30	Nov 6	$0.90	188.1%	89.4%
$96.00	Oct 30	Nov 6	$0.92	187.5%	89.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 8.64% of stock, avg 13.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$92.00	Oct 30	$4.38	$3.63	$8.01	$83.99	$100.01	8.64%
$93.00	Oct 30	$3.88	$4.13	$8.01	$84.99	$101.01	8.64%
$91.00	Oct 30	$4.90	$3.15	$8.05	$82.95	$99.05	8.68%
$94.00	Oct 30	$3.43	$4.68	$8.11	$85.89	$102.11	8.74%
$90.00	Oct 30	$5.48	$2.70	$8.18	$81.82	$98.18	8.82%
$95.00	Oct 30	$3.01	$5.28	$8.29	$86.71	$103.29	8.94%
$89.00	Oct 30	$6.05	$2.30	$8.35	$80.65	$97.35	9.00%
$96.00	Oct 30	$2.64	$5.88	$8.52	$87.48	$104.52	9.19%
$88.00	Oct 30	$6.73	$1.96	$8.69	$79.31	$96.69	9.37%
$97.00	Oct 30	$2.30	$6.55	$8.85	$88.15	$105.85	9.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 4.65% of stock, avg 10.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$98.00	$89.00	Oct 30	$2.01	$2.30	$4.31	$84.69	$102.31
$97.00	$89.00	Oct 30	$2.30	$2.30	$4.60	$84.40	$101.60
$98.00	$90.00	Oct 30	$2.01	$2.70	$4.71	$85.29	$102.71
$97.00	$90.00	Oct 30	$2.30	$2.70	$5.00	$85.00	$102.00
$96.00	$89.00	Oct 30	$2.64	$2.30	$4.94	$84.06	$100.94
$96.00	$90.00	Oct 30	$2.64	$2.70	$5.34	$84.66	$101.34
$98.00	$91.00	Oct 30	$2.01	$3.15	$5.16	$85.84	$103.16
$97.00	$91.00	Oct 30	$2.30	$3.15	$5.45	$85.55	$102.45
$96.00	$91.00	Oct 30	$2.64	$3.15	$5.79	$85.21	$101.79
$95.00	$89.00	Oct 30	$3.01	$2.30	$5.31	$83.69	$100.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 0.85, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
85/86	101/102	Oct 30	$0.46	$0.54	54%	0.85	$85.54	$101.46
80/81	102/103	Nov 27	$0.53	$0.47	47%	1.13	$80.47	$102.53
85/86	98/99	Oct 30	$0.54	$0.46	45%	1.17	$85.46	$98.54
82/83	100/101	Nov 13	$0.54	$0.46	45%	1.17	$82.46	$100.54
83/84	102/103	Nov 27	$0.58	$0.42	40%	1.38	$83.42	$102.58
87/88	102/103	Nov 27	$0.67	$0.33	32%	2.03	$87.33	$102.67
87/88	101/102	Oct 30	$0.51	$0.49	47%	1.04	$87.49	$101.51
81/82	101/102	Oct 30	$0.33	$0.67	65%	0.49	$81.67	$101.33
83/84	101/102	Oct 30	$0.38	$0.62	60%	0.61	$83.62	$101.38
81/82	100/101	Nov 13	$0.51	$0.49	47%	1.04	$81.49	$100.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.00	$93.00	$94.00	Oct 30	$0.05	$0.95	8%	19.00
$94.00	$95.00	$96.00	Oct 30	$0.05	$0.95	8%	19.00
$96.00	$97.00	$98.00	Oct 30	$0.05	$0.95	7%	19.00
$90.00	$91.00	$92.00	Oct 30	$0.06	$0.94	8%	15.67
$93.00	$94.00	$95.00	Nov 13	$0.05	$0.95	6%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$93.00	$94.00	$95.00	Oct 30	$0.05	$0.95	8%	19.00
$97.00	$98.00	$99.00	Oct 30	$0.05	$0.95	7%	19.00
$89.00	$90.00	$91.00	Nov 6	$0.05	$0.95	6%	19.00
$88.00	$89.00	$90.00	Oct 30	$0.06	$0.94	8%	15.67
$99.00	$100.00	$101.00	Oct 30	$0.05	$0.95	6%	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. 49 found (best net $-0.02, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$110.00	1:2	Nov 20	-$0.79	$4.21
$110.00	$111.00	1:2	Oct 30	-$0.22	$0.78
$109.00	$110.00	1:2	Oct 30	-$0.27	$0.73
$108.00	$109.00	1:2	Oct 30	-$0.31	$0.69
$107.00	$108.00	1:2	Oct 30	-$0.35	$0.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Nov 27	-$0.02	$4.98
$80.00	$75.00	1:2	Dec 4	-$0.14	$4.86
$76.00	$75.00	1:2	Oct 30	-$0.06	$0.94
$77.00	$76.00	1:2	Oct 30	-$0.08	$0.92
$78.00	$77.00	1:2	Oct 30	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 7.28%, avg 3.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Dec 11	$6.75	0.50	2.4%	7.28%	9.72%	1	--
$100.00	Dec 11	$4.85	0.40	7.8%	5.23%	13.06%	13	--
$93.00	Dec 11	$7.40	0.53	0.3%	7.98%	8.26%	3	--
$106.00	Dec 11	$3.35	0.31	14.3%	3.61%	17.91%	2	--
$97.00	Dec 4	$5.50	0.45	4.6%	5.93%	10.52%	1	23
$105.00	Dec 11	$3.50	0.32	13.2%	3.77%	16.99%	2	--
$96.00	Dec 4	$5.80	0.47	3.5%	6.25%	9.77%	16	33
$100.00	Dec 4	$4.50	0.39	7.8%	4.85%	12.68%	22	371
$98.00	Dec 4	$5.05	0.43	5.7%	5.45%	11.12%	8	14
$99.00	Dec 4	$4.75	0.41	6.8%	5.12%	11.87%	2	19

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 91,386

Total Puts 55,032

Put/Call Ratio 0.60

Net Difference 36,354

Prior's Put/Call Breakdown

Total Calls 72,028

Total Puts 41,158

Put/Call Ratio 0.57

Net Difference 30,870

Prior 7-Day Put/Call Summary

Total Calls 2,295,506

Total Puts 1,229,689

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