INTC - Options Database

INTC

INTEL CORP

$64.98 -29.42%

(10/30 09:45) ◀

Friday, October 30, 2026 (9:50am)

▶ (10/30 09:55)

◀ 10/30 09:50 ▶

Option Volume

Detail

ℹ

Current (10/30 9:50am) 584,933

Calls: 305,090 (52%)

Puts: 279,843 (48%)

Prior (10/07) 150,289

Calls: 110,807 (74%)

Puts: 39,482 (26%)

Current vs Prior +289.21%

Calls: +175.33% (Calls)

Puts: +608.79% (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 +9.45%

Calls: -9.42%

Puts: +41.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 9:50am) $319.01M

Calls: $86.81M (27%)

Puts: $232.20M (73%)

Prior (10/07) $35.06M

Calls: $25.65M (73%)

Puts: $9.41M (27%)

Current vs Prior +810.03%

Calls: +238.47%

Puts: +2368.39%

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 +18.75%

Calls: -47.54%

Puts: +125.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:50am) 0.92

Prior (10/07) 0.36

Current vs Prior +157.43%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +64.89%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30 9:50am) 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 4.97% | 9.59%15.05% | 19.64%

Prior 8.80% | 10.82%13.31% | 18.57%

Current vs Prior -43.49% | -11.36%+13.14% | +5.74%

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

Current vs 7-Day Avg -28.52% | -15.87%+1.13% | -2.39%

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

Current vs 7-Day Eod -43.49% | -11.36%+13.14% | +13.16%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.80% | 3.45%

Calls: 2.13% | 4.44%

Puts: 1.48% | 2.46%

Prior 3.11% | 2.97%

Calls: 3.87% | 3.04%

Puts: 2.35% | 2.90%

Current vs Prior -42.12% | +16.16%

Prior 7-Day Avg 4.31% | 3.14%

Calls: 3.65% | 3.11%

Puts: 4.98% | 3.17%

Current vs 7-Day Avg -58.25% | +9.92%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($232.20M). Massive premium surge with dollar volume up 810% vs prior. Unusually high activity with volume up 289% vs prior - elevated interest. P/C ratio rising 157% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

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
09:50	BEARISH	NEUTRAL	MIXED
09:45	BEARISH	NEUTRAL	MIXED
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 139 of results (avg 4.8%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	0.89	0.90	$0.90	1.1%	8.6K	0.39	2
$70.00	Nov 20	2.30	2.34	$2.32	1.7%	2.5K	0.35	71.7K
$55.00	Nov 20	10.90	11.10	$11.00	1.8%	108	0.85	870
$65.00	Nov 6	2.86	2.92	$2.89	2.1%	2.1K	0.52	48
$64.00	Oct 30	1.86	1.90	$1.88	2.1%	1.5K	0.62	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	1.93	1.95	$1.94	1.0%	14.0K	0.61	196
$75.00	Nov 20	11.00	11.15	$11.08	1.4%	940	0.79	13.4K
$70.00	Nov 20	7.15	7.25	$7.20	1.4%	2.5K	0.65	12.8K
$65.00	Oct 30	1.34	1.36	$1.35	1.5%	18.9K	0.49	4.1K
$75.00	Oct 30	10.00	10.15	$10.07	1.5%	2.6K	0.98	11.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.54, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 30	0.09	0.10	$0.10	10.0%	2.2K	0.06	6
$70.00	Oct 30	0.15	0.16	$0.16	6.3%	13.9K	0.09	511
$69.00	Oct 30	0.23	0.24	$0.24	4.2%	5.8K	0.14	151
$68.00	Oct 30	0.36	0.38	$0.37	5.4%	6.6K	0.20	7
$67.00	Oct 30	0.57	0.59	$0.58	3.4%	6.6K	0.28	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 30	0.13	0.14	$0.14	7.1%	12.6K	0.08	3.6K
$61.00	Oct 30	0.21	0.22	$0.22	4.5%	6.4K	0.12	1
$62.00	Oct 30	0.34	0.37	$0.36	8.3%	5.3K	0.18	910
$63.00	Oct 30	0.56	0.59	$0.57	5.3%	3.5K	0.27	54
$64.00	Oct 30	0.90	0.92	$0.91	2.2%	6.4K	0.38	430

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	9.80	10.10	$9.95	3.0%	11	1.00	92
$60.00	Oct 30	4.90	5.20	$5.05	5.9%	133	0.92	1.1K
$55.00	Nov 6	9.95	10.80	$10.38	8.2%	8	0.90	29
$52.50	Nov 20	12.95	13.30	$13.13	2.7%	25	0.89	1.3K
$61.00	Oct 30	4.00	4.30	$4.15	7.2%	33	0.88	298

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 30	11.95	12.20	$12.08	2.1%	1.4K	0.99	2.7K
$76.00	Oct 30	10.95	11.20	$11.08	2.3%	443	0.98	797
$75.00	Oct 30	10.00	10.15	$10.07	1.5%	2.6K	0.98	11.5K
$74.00	Oct 30	9.00	9.25	$9.13	2.7%	445	0.97	946
$73.00	Oct 30	8.00	8.30	$8.15	3.7%	265	0.97	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 222.6K, top 18.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 30	0.15	0.16	$0.16	6.3%	13.9K	0.09	511
$65.00	Oct 30	1.31	1.34	$1.33	2.3%	9.8K	0.50	51
$66.00	Oct 30	0.89	0.90	$0.90	1.1%	8.6K	0.39	2
$67.00	Oct 30	0.57	0.59	$0.58	3.4%	6.6K	0.28	5
$68.00	Oct 30	0.36	0.38	$0.37	5.4%	6.6K	0.20	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 30	1.34	1.36	$1.35	1.5%	18.9K	0.49	4.1K
$66.00	Oct 30	1.93	1.95	$1.94	1.0%	14.0K	0.61	196
$60.00	Oct 30	0.13	0.14	$0.14	7.1%	12.6K	0.08	3.6K
$60.00	Nov 6	1.01	1.05	$1.03	3.9%	8.0K	0.23	2.0K
$65.00	Nov 6	2.81	2.88	$2.85	2.5%	7.3K	0.48	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. 11 strikes (avg 183.4%, max 227.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Oct 30	Dec 11	192.1%	58.7%	227.5%	9.9K	51
$62.00	Oct 30	Nov 13	195.6%	71.0%	175.5%	176	108
$63.00	Oct 30	Nov 13	191.8%	70.1%	173.7%	254	54
$64.00	Oct 30	Nov 13	189.2%	69.7%	171.5%	1.5K	56

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Oct 30	Dec 11	190.7%	58.5%	225.6%	18.9K	4.1K
$68.00	Oct 30	Nov 13	196.0%	70.8%	177.0%	3.4K	4.3K
$62.00	Oct 30	Nov 13	196.4%	71.0%	176.7%	5.3K	921
$63.00	Oct 30	Nov 13	192.7%	70.1%	175.0%	3.6K	66
$64.00	Oct 30	Nov 13	190.4%	69.7%	173.1%	6.5K	436

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 1.56, avg 2.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$70.00	Dec 11	$1.95	$3.05	$1.95	55%	1.56	$66.95
$65.00	$70.00	Dec 4	$1.95	$3.05	$1.95	54%	1.56	$66.95
$60.00	$65.00	Nov 27	$2.90	$2.10	$2.90	70%	0.72	$62.90
$60.00	$65.00	Dec 4	$2.87	$2.13	$2.87	69%	0.74	$62.87
$60.00	$65.00	Dec 11	$2.93	$2.07	$2.93	69%	0.71	$62.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$62.00	Oct 30	$0.21	$0.79	$0.21	27%	3.76	$62.79
$62.00	$61.00	Oct 30	$0.14	$0.86	$0.14	18%	6.14	$61.86
$65.00	$64.00	Oct 30	$0.44	$0.56	$0.44	49%	1.27	$64.56
$62.00	$61.00	Nov 6	$0.30	$0.70	$0.30	32%	2.33	$61.70
$63.00	$62.00	Nov 13	$0.38	$0.62	$0.38	39%	1.63	$62.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 0.43, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$67.00	Oct 30	$0.32	$0.32	$0.68	61%	0.47	$66.32
$65.00	$66.00	Nov 13	$0.50	$0.50	$0.50	48%	1.00	$65.50
$65.00	$66.00	Oct 30	$0.43	$0.43	$0.57	50%	0.75	$65.43
$67.00	$68.00	Oct 30	$0.21	$0.21	$0.79	72%	0.27	$67.21
$71.00	$72.00	Nov 6	$0.19	$0.19	$0.81	77%	0.23	$71.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$55.00	Dec 11	$1.51	$1.51	$3.49	69%	0.43	$58.49
$60.00	$55.00	Dec 4	$1.36	$1.36	$3.64	70%	0.37	$58.64
$60.00	$55.00	Nov 27	$1.25	$1.25	$3.75	71%	0.33	$58.75
$60.00	$55.00	Nov 13	$0.99	$0.99	$4.01	74%	0.25	$59.01
$60.00	$55.00	Nov 6	$0.68	$0.68	$4.32	78%	0.16	$59.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.50, cheapest $1.56)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Oct 30	Nov 6	$1.56	192.1%	77.3%
$66.00	Oct 30	Nov 6	$1.52	193.0%	78.8%
$64.00	Oct 30	Nov 6	$1.50	189.2%	77.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.00	Oct 30	Nov 6	$1.49	191.8%	78.6%
$65.00	Oct 30	Nov 6	$1.50	190.7%	77.6%
$64.00	Oct 30	Nov 6	$1.46	190.4%	77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 4.12% of stock, avg 10.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$65.00	Oct 30	$1.33	$1.35	$2.68	$62.32	$67.68	4.12%
$64.00	Oct 30	$1.88	$0.91	$2.79	$61.21	$66.79	4.29%
$66.00	Oct 30	$0.90	$1.94	$2.84	$63.16	$68.84	4.37%
$63.00	Oct 30	$2.54	$0.57	$3.11	$59.89	$66.11	4.79%
$67.00	Oct 30	$0.58	$2.62	$3.20	$63.80	$70.20	4.92%
$62.00	Oct 30	$3.33	$0.36	$3.69	$58.31	$65.69	5.68%
$68.00	Oct 30	$0.37	$3.43	$3.80	$64.20	$71.80	5.85%
$61.00	Oct 30	$4.15	$0.22	$4.37	$56.63	$65.37	6.73%
$69.00	Oct 30	$0.24	$4.30	$4.54	$64.46	$73.54	6.99%
$60.00	Oct 30	$5.05	$0.14	$5.19	$54.81	$65.19	7.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.58% of stock, avg 5.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$70.00	$61.00	Oct 30	$0.16	$0.22	$0.38	$60.62	$70.38
$69.00	$61.00	Oct 30	$0.24	$0.22	$0.46	$60.54	$69.46
$70.00	$62.00	Oct 30	$0.16	$0.36	$0.52	$61.48	$70.52
$69.00	$62.00	Oct 30	$0.24	$0.36	$0.60	$61.40	$69.60
$68.00	$61.00	Oct 30	$0.37	$0.22	$0.59	$60.41	$68.59
$68.00	$62.00	Oct 30	$0.37	$0.36	$0.73	$61.27	$68.73
$70.00	$63.00	Oct 30	$0.16	$0.57	$0.73	$62.27	$70.73
$69.00	$63.00	Oct 30	$0.24	$0.57	$0.81	$62.19	$69.81
$67.00	$61.00	Oct 30	$0.58	$0.22	$0.80	$60.20	$67.80
$68.00	$63.00	Oct 30	$0.37	$0.57	$0.94	$62.06	$68.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.08, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
61/62	74/75	Nov 13	$0.52	$0.48	46%	1.08	$61.48	$74.52
61/62	70/71	Nov 13	$0.64	$0.36	34%	1.78	$61.36	$70.64
61/62	72/73	Nov 13	$0.57	$0.43	40%	1.33	$61.43	$72.57
61/62	73/74	Nov 13	$0.54	$0.46	43%	1.17	$61.46	$73.54
61/62	71/72	Nov 13	$0.59	$0.41	37%	1.44	$61.41	$71.59
60/61	74/75	Nov 13	$0.45	$0.55	50%	0.82	$60.55	$74.45
60/61	71/72	Nov 6	$0.45	$0.55	50%	0.82	$60.55	$71.45
60/61	70/71	Nov 13	$0.57	$0.43	38%	1.33	$60.43	$70.57
60/61	72/73	Nov 13	$0.50	$0.50	45%	1.00	$60.50	$72.50
60/61	73/74	Nov 13	$0.47	$0.53	48%	0.89	$60.53	$73.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$60.00	$65.00	Dec 11	$0.42	$4.58	27%	10.90
$55.00	$60.00	$65.00	Nov 27	$0.57	$4.43	31%	7.77
$65.00	$70.00	$75.00	Dec 11	$0.54	$4.46	26%	8.26
$55.00	$60.00	$65.00	Dec 4	$0.68	$4.32	29%	6.35
$65.00	$70.00	$75.00	Dec 4	$0.68	$4.32	27%	6.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Dec 11	$0.39	$4.61	26%	11.82
$55.00	$60.00	$65.00	Dec 11	$0.46	$4.54	27%	9.87
$60.00	$65.00	$70.00	Nov 27	$0.86	$4.14	34%	4.81
$70.00	$72.50	$75.00	Nov 20	$0.08	$2.42	14%	30.25
$60.00	$65.00	$70.00	Dec 4	$0.83	$4.17	31%	5.02

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-0.15, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Oct 30	-$0.15	$4.85
$55.00	$60.00	1:2	Nov 6	-$1.72	$3.28
$55.00	$60.00	1:2	Nov 13	-$2.66	$2.34
$65.00	$70.00	1:2	Nov 27	-$0.69	$4.31
$60.00	$65.00	1:2	Nov 27	-$1.75	$3.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Nov 27	-$0.13	$4.87
$70.00	$65.00	1:2	Nov 27	-$1.44	$3.56
$65.00	$60.00	1:2	Dec 4	-$0.50	$4.50
$60.00	$55.00	1:2	Dec 11	-$0.11	$4.89
$70.00	$65.00	1:2	Dec 4	-$1.86	$3.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 5.23%, avg 2.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Dec 11	$3.40	0.41	7.7%	5.23%	12.96%	74	--
$65.00	Dec 11	$5.10	0.55	0.0%	7.85%	7.88%	16	--
$70.00	Dec 4	$3.05	0.39	7.7%	4.69%	12.42%	239	8
$65.00	Dec 4	$4.90	0.54	0.0%	7.54%	7.57%	196	--
$75.00	Dec 11	$2.00	0.29	15.4%	3.08%	18.50%	16	--
$65.00	Nov 27	$4.55	0.53	0.0%	7.00%	7.03%	349	67
$70.00	Nov 27	$2.60	0.37	7.7%	4.00%	11.73%	481	24
$75.00	Dec 4	$1.76	0.26	15.4%	2.71%	18.13%	219	4
$65.00	Nov 20	$4.20	0.53	0.0%	6.46%	6.49%	979	4.9K
$67.50	Nov 20	$3.10	0.44	3.9%	4.77%	8.65%	430	410

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 305,090

Total Puts 279,843

Put/Call Ratio 0.92

Net Difference 25,247

Prior's Put/Call Breakdown

Total Calls 110,807

Total Puts 39,482

Put/Call Ratio 0.36

Net Difference 71,325

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