INTC - Options Database

INTC

INTEL CORP

$65.80 -28.53%

(10/30 09:35) ◀

Friday, October 30, 2026 (9:40am)

▶ (10/30 09:45)

◀ 10/30 09:40 ▶

Option Volume

Detail

ℹ

Current (10/30 9:40am) 351,062

Calls: 170,148 (48%)

Puts: 180,914 (52%)

Prior (10/07) 92,863

Calls: 63,201 (68%)

Puts: 29,662 (32%)

Current vs Prior +278.04%

Calls: +169.22% (Calls)

Puts: +509.92% (Puts)

Prior 7-Day Total 3,741,111

Calls: 2,357,786 (63%)

Puts: 1,383,325 (37%)

Prior 7-Day Average 534,444

Calls: 336,826 (63%)

Puts: 197,617 (37%)

Current vs Prior 7-Day Avg -34.31%

Calls: -49.48%

Puts: -8.45%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 9:40am) $191.23M

Calls: $48.47M (25%)

Puts: $142.76M (75%)

Prior (10/07) $24.74M

Calls: $17.25M (70%)

Puts: $7.49M (30%)

Current vs Prior +672.99%

Calls: +180.96%

Puts: +1806.86%

Prior 7-Day Total $1.88B

Calls: $1.16B (62%)

Puts: $722.21M (38%)

Prior 7-Day Average $268.64M

Calls: $165.47M (62%)

Puts: $103.17M (38%)

Current vs Prior 7-Day Avg -28.82%

Calls: -70.71%

Puts: +38.37%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:40am) 1.06

Prior (10/07) 0.47

Current vs Prior +126.55%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +91.16%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 9:40am) 6,997,690

Calls: 3,641,692 (52%)

Puts: 3,355,998 (48%)

Prior (10/07) 6,303,196

Calls: 3,287,729 (52%)

Puts: 3,015,467 (48%)

Current vs Prior +11.02%

Prior 7-Day Total 47,253,444

Calls: 24,506,299 (52%)

Puts: 22,747,145 (48%)

Prior 7-Day Average 6,750,492

Calls: 3,500,899 (52%)

Puts: 3,249,592 (48%)

Current vs Prior 7-Day Avg +3.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.38% | 9.92%15.06% | 19.77%

Prior 8.80% | 10.82%13.31% | 18.57%

Current vs Prior -38.85% | -8.26%+13.20% | +6.46%

Prior 7-Day Avg 6.96% | 11.40%14.88% | 20.12%

Current vs 7-Day Avg -22.65% | -12.93%+1.18% | -1.74%

Prior 7-Day Eod 8.80% | 10.82%13.31% | 17.36%

Current vs 7-Day Eod -38.85% | -8.26%+13.20% | +13.92%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.54% | 5.33%

Calls: 2.58% | 5.80%

Puts: 2.50% | 4.87%

Prior 3.11% | 2.97%

Calls: 3.87% | 3.04%

Puts: 2.35% | 2.90%

Current vs Prior -18.33% | +79.46%

Prior 7-Day Avg 4.31% | 3.14%

Calls: 3.65% | 3.11%

Puts: 4.98% | 3.17%

Current vs 7-Day Avg -41.09% | +69.82%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($142.76M). Massive premium surge with dollar volume up 673% vs prior. Unusually high activity with volume up 278% vs prior - elevated interest. Slightly bearish P/C ratio of 1.06.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:40	BEARISH	NEUTRAL	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 134 of results (avg 5.7%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 30	2.56	2.62	$2.59	2.3%	788	0.69	56
$65.00	Oct 30	1.92	1.97	$1.94	2.6%	4.2K	0.59	51
$66.00	Oct 30	1.40	1.44	$1.42	2.8%	4.1K	0.48	2
$68.00	Oct 30	0.70	0.72	$0.71	2.8%	3.2K	0.29	7
$55.00	Nov 20	11.55	11.90	$11.73	3.0%	47	0.87	870

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	6.65	6.80	$6.73	2.2%	1.9K	0.62	12.8K
$62.50	Nov 20	2.65	2.71	$2.68	2.2%	366	0.34	2.3K
$72.50	Nov 20	8.40	8.60	$8.50	2.4%	27	0.69	3.9K
$66.00	Oct 30	1.58	1.62	$1.60	2.5%	12.1K	0.52	196
$65.00	Nov 20	3.70	3.80	$3.75	2.7%	3.0K	0.44	12.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.50, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 30	0.10	0.12	$0.11	18.2%	1.1K	0.06	2
$75.00	Oct 30	0.06	0.07	$0.07	14.3%	4.0K	0.04	140
$74.00	Oct 30	0.08	0.09	$0.09	11.1%	536	0.05	6
$71.00	Oct 30	0.21	0.24	$0.22	13.6%	1.5K	0.11	6
$72.00	Oct 30	0.15	0.17	$0.16	12.5%	1.2K	0.08	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 30	0.11	0.12	$0.12	8.3%	9.6K	0.07	3.6K
$61.00	Oct 30	0.18	0.21	$0.20	15.0%	1.3K	0.11	1
$62.00	Oct 30	0.30	0.32	$0.31	6.5%	3.1K	0.16	910
$63.00	Oct 30	0.47	0.51	$0.49	8.2%	1.8K	0.23	54
$64.00	Oct 30	0.73	0.78	$0.76	6.6%	3.0K	0.31	430

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	10.60	10.95	$10.77	3.2%	10	0.99	92
$60.00	Oct 30	5.70	6.10	$5.90	6.8%	113	0.93	1.1K
$55.00	Nov 6	10.95	11.75	$11.35	7.0%	5	0.91	29
$55.00	Nov 13	11.10	11.95	$11.52	7.4%	--	0.90	18
$61.00	Oct 30	4.80	5.15	$4.97	7.0%	13	0.89	298

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 30	10.10	10.45	$10.27	3.4%	420	1.00	797
$77.00	Oct 30	11.10	11.45	$11.27	3.1%	1.0K	1.00	2.7K
$78.00	Oct 30	12.10	12.45	$12.27	2.9%	399	1.00	3.2K
$75.00	Oct 30	9.10	9.40	$9.25	3.2%	2.2K	0.94	11.5K
$74.00	Oct 30	8.10	8.45	$8.27	4.2%	212	0.93	946

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 142.8K, top 13.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 30	0.32	0.34	$0.33	6.1%	7.4K	0.16	511
$65.00	Oct 30	1.92	1.97	$1.94	2.6%	4.2K	0.59	51
$66.00	Oct 30	1.40	1.44	$1.42	2.8%	4.1K	0.48	2
$75.00	Oct 30	0.06	0.07	$0.07	14.3%	4.0K	0.04	140
$69.00	Oct 30	0.47	0.49	$0.48	4.2%	3.2K	0.22	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 30	1.10	1.14	$1.12	3.6%	13.4K	0.41	4.1K
$66.00	Oct 30	1.58	1.62	$1.60	2.5%	12.1K	0.52	196
$60.00	Oct 30	0.11	0.12	$0.12	8.3%	9.6K	0.07	3.6K
$60.00	Nov 6	0.87	0.92	$0.90	5.6%	7.2K	0.20	2.0K
$65.00	Nov 6	2.48	2.59	$2.54	4.3%	5.7K	0.44	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 216.4%, max 260.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Oct 30	Dec 11	222.0%	61.5%	260.9%	7.5K	511
$65.00	Oct 30	Dec 11	212.2%	60.4%	251.3%	4.2K	51
$62.00	Oct 30	Nov 13	221.0%	71.2%	210.2%	67	108
$63.00	Oct 30	Nov 13	216.3%	71.0%	204.5%	109	54
$69.00	Oct 30	Nov 13	217.0%	71.9%	201.9%	3.3K	151

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Oct 30	Dec 11	221.3%	61.5%	259.7%	2.0K	17.1K
$65.00	Oct 30	Dec 11	212.2%	60.3%	251.9%	13.4K	4.1K
$62.00	Oct 30	Nov 13	221.0%	71.2%	210.2%	3.1K	921
$63.00	Oct 30	Nov 13	216.3%	71.0%	204.5%	1.8K	66
$69.00	Oct 30	Nov 13	217.0%	71.7%	202.6%	829	366

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 0.52, avg 2.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$60.00	Nov 27	$3.30	$1.70	$3.30	86%	0.52	$58.30
$60.00	$65.00	Dec 11	$2.90	$2.10	$2.90	72%	0.72	$62.90
$65.00	$70.00	Nov 27	$2.02	$2.98	$2.02	57%	1.48	$67.02
$70.00	$75.00	Dec 11	$1.40	$3.60	$1.40	43%	2.57	$71.40
$65.00	$70.00	Dec 4	$2.12	$2.88	$2.12	56%	1.36	$67.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$73.00	Nov 13	$0.63	$0.37	$0.63	77%	0.59	$73.37
$78.00	$77.50	Nov 20	$0.30	$0.20	$0.30	82%	0.67	$77.70
$62.00	$61.00	Oct 30	$0.11	$0.89	$0.11	16%	8.09	$61.89
$63.00	$62.00	Oct 30	$0.18	$0.82	$0.18	23%	4.56	$62.82
$63.00	$62.00	Nov 6	$0.31	$0.69	$0.31	33%	2.23	$62.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.39, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$67.00	$68.00	Nov 13	$0.48	$0.48	$0.52	52%	0.92	$67.48
$68.00	$69.00	Oct 30	$0.23	$0.23	$0.77	71%	0.30	$68.23
$75.00	$76.00	Nov 6	$0.12	$0.12	$0.88	85%	0.14	$75.12
$70.00	$71.00	Oct 30	$0.11	$0.11	$0.89	84%	0.12	$70.11
$66.00	$67.00	Nov 6	$0.47	$0.47	$0.53	49%	0.89	$66.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$55.00	Dec 11	$1.41	$1.41	$3.59	71%	0.39	$58.59
$65.00	$60.00	Dec 4	$2.13	$2.13	$2.87	56%	0.74	$62.87
$65.00	$60.00	Dec 11	$2.13	$2.13	$2.87	57%	0.74	$62.87
$60.00	$55.00	Nov 27	$1.18	$1.18	$3.82	73%	0.31	$58.82
$60.00	$55.00	Nov 13	$0.90	$0.90	$4.10	76%	0.22	$59.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.45, cheapest $1.34)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$64.00	Oct 30	Nov 6	$1.41	214.1%	79.7%
$65.00	Oct 30	Nov 6	$1.51	212.2%	79.7%
$67.00	Oct 30	Nov 6	$1.47	212.6%	82.0%
$66.00	Oct 30	Nov 6	$1.53	211.0%	81.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$64.00	Oct 30	Nov 6	$1.34	214.1%	79.7%
$65.00	Oct 30	Nov 6	$1.42	212.2%	79.7%
$67.00	Oct 30	Nov 6	$1.44	212.6%	82.0%
$66.00	Oct 30	Nov 6	$1.48	211.0%	81.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 4.59% of stock, avg 11.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$66.00	Oct 30	$1.42	$1.60	$3.02	$62.98	$69.02	4.59%
$65.00	Oct 30	$1.94	$1.12	$3.06	$61.94	$68.06	4.65%
$67.00	Oct 30	$1.01	$2.19	$3.20	$63.80	$70.20	4.86%
$64.00	Oct 30	$2.59	$0.76	$3.35	$60.65	$67.35	5.09%
$68.00	Oct 30	$0.71	$2.87	$3.58	$64.42	$71.58	5.44%
$63.00	Oct 30	$3.35	$0.49	$3.84	$59.16	$66.84	5.84%
$69.00	Oct 30	$0.48	$3.63	$4.11	$64.89	$73.11	6.25%
$62.00	Oct 30	$4.15	$0.31	$4.46	$57.54	$66.46	6.78%
$70.00	Oct 30	$0.33	$4.47	$4.80	$65.20	$74.80	7.29%
$61.00	Oct 30	$4.97	$0.20	$5.17	$55.83	$66.17	7.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.81% of stock, avg 6.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$70.00	$61.00	Oct 30	$0.33	$0.20	$0.53	$60.47	$70.53
$70.00	$62.00	Oct 30	$0.33	$0.31	$0.64	$61.36	$70.64
$69.00	$61.00	Oct 30	$0.48	$0.20	$0.68	$60.32	$69.68
$69.00	$62.00	Oct 30	$0.48	$0.31	$0.79	$61.21	$69.79
$70.00	$63.00	Oct 30	$0.33	$0.49	$0.82	$62.18	$70.82
$69.00	$63.00	Oct 30	$0.48	$0.49	$0.97	$62.03	$69.97
$68.00	$61.00	Oct 30	$0.71	$0.20	$0.91	$60.09	$68.91
$68.00	$62.00	Oct 30	$0.71	$0.31	$1.02	$60.98	$69.02
$68.00	$63.00	Oct 30	$0.71	$0.49	$1.20	$61.80	$69.20
$70.00	$64.00	Oct 30	$0.33	$0.76	$1.09	$62.91	$71.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 0.96, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
61/62	75/76	Nov 13	$0.49	$0.51	49%	0.96	$61.51	$75.49
60/61	75/76	Nov 13	$0.45	$0.55	52%	0.82	$60.55	$75.45
61/62	73/74	Nov 13	$0.54	$0.46	43%	1.17	$61.46	$73.54
61/62	75/76	Nov 6	$0.40	$0.60	57%	0.67	$61.60	$75.40
60/61	73/74	Nov 13	$0.50	$0.50	47%	1.00	$60.50	$73.50
60/61	75/76	Nov 6	$0.34	$0.66	61%	0.52	$60.66	$75.34
62/63	75/76	Nov 6	$0.43	$0.57	52%	0.75	$62.57	$75.43
61/62	71/72	Nov 13	$0.58	$0.42	37%	1.38	$61.42	$71.58
60/61	71/72	Nov 13	$0.54	$0.46	40%	1.17	$60.46	$71.54
61/62	71/72	Nov 6	$0.50	$0.50	44%	1.00	$61.50	$71.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$60.00	$65.00	Nov 27	$0.20	$4.80	30%	24.00
$55.00	$60.00	$65.00	Dec 4	$0.44	$4.56	28%	10.36
$55.00	$60.00	$65.00	Dec 11	$0.50	$4.50	26%	9.00
$60.00	$65.00	$70.00	Dec 11	$0.60	$4.40	28%	7.33
$65.00	$70.00	$75.00	Nov 27	$0.69	$4.31	30%	6.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Dec 11	$0.57	$4.43	28%	7.77
$65.00	$70.00	$75.00	Nov 27	$0.70	$4.30	30%	6.14
$60.00	$65.00	$70.00	Dec 4	$0.74	$4.26	31%	5.76
$55.00	$60.00	$65.00	Nov 27	$0.74	$4.26	30%	5.76
$67.50	$70.00	$72.50	Nov 20	$0.17	$2.33	16%	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-1.03, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Oct 30	-$1.03	$3.97
$55.00	$60.00	1:2	Nov 6	-$2.21	$2.79
$60.00	$65.00	1:2	Nov 27	-$2.03	$2.97
$65.00	$70.00	1:2	Nov 27	-$1.09	$3.91
$55.00	$60.00	1:2	Nov 13	-$3.28	$1.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Nov 27	-$1.10	$3.90
$65.00	$60.00	1:2	Dec 4	-$0.27	$4.73
$65.00	$60.00	1:2	Nov 27	-$0.21	$4.79
$65.00	$60.00	1:2	Dec 11	-$0.59	$4.41
$70.00	$65.00	1:2	Dec 4	-$1.66	$3.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 5.55%, avg 2.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Dec 11	$3.65	0.43	6.4%	5.55%	11.93%	26	--
$70.00	Dec 4	$3.30	0.41	6.4%	5.02%	11.40%	93	8
$75.00	Dec 11	$2.10	0.31	14.0%	3.19%	17.17%	2	--
$70.00	Nov 27	$2.96	0.41	6.4%	4.50%	10.88%	264	24
$75.00	Dec 4	$1.97	0.28	14.0%	2.99%	16.98%	72	4
$67.50	Nov 20	$3.50	0.47	2.6%	5.32%	7.90%	314	410
$70.00	Nov 20	$2.66	0.39	6.4%	4.04%	10.43%	1.6K	71.7K
$75.00	Nov 27	$1.64	0.27	14.0%	2.49%	16.47%	108	77
$72.50	Nov 20	$1.94	0.31	10.2%	2.95%	13.13%	128	1.7K
$67.00	Nov 13	$3.20	0.48	1.8%	4.86%	6.69%	226	--

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 170,148

Total Puts 180,914

Put/Call Ratio 1.06

Net Difference -10,766

Prior's Put/Call Breakdown

Total Calls 63,201

Total Puts 29,662

Put/Call Ratio 0.47

Net Difference 33,539

Prior 7-Day Put/Call Summary

Total Calls 2,357,786

Total Puts 1,383,325

Average Put/Call Ratio 0.56

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