INTC - Options Database

INTC

INTEL CORP

$65.58 -28.77%

(10/30 10:00) ◀

Friday, October 30, 2026 (10:05am)

▶ (10/30 10:10)

◀ 10/30 10:05 ▶

Option Volume

Detail

ℹ

Current (10/30 10:05am) 934,263

Calls: 472,286 (51%)

Puts: 461,977 (49%)

Prior (10/07) 228,409

Calls: 164,816 (72%)

Puts: 63,593 (28%)

Current vs Prior +309.03%

Calls: +186.55% (Calls)

Puts: +626.46% (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 +74.81%

Calls: +40.22%

Puts: +133.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:05am) $475.61M

Calls: $127.45M (27%)

Puts: $348.16M (73%)

Prior (10/07) $61.40M

Calls: $47.09M (77%)

Puts: $14.30M (23%)

Current vs Prior +674.63%

Calls: +170.63%

Puts: +2334.04%

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 +77.04%

Calls: -22.97%

Puts: +237.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:05am) 0.98

Prior (10/07) 0.39

Current vs Prior +153.52%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +75.86%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30 10:05am) 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 4.53% | 9.21%14.56% | 19.21%

Prior 8.80% | 10.82%13.31% | 18.57%

Current vs Prior -48.52% | -14.86%+9.45% | +3.45%

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

Current vs 7-Day Avg -34.89% | -19.19%-2.16% | -4.51%

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

Current vs 7-Day Eod -48.52% | -14.86%+9.45% | +10.70%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.34% | 2.98%

Calls: 2.61% | 3.23%

Puts: 2.08% | 2.72%

Prior 3.11% | 2.97%

Calls: 3.87% | 3.04%

Puts: 2.35% | 2.90%

Current vs Prior -24.76% | +0.34%

Prior 7-Day Avg 4.31% | 3.14%

Calls: 3.65% | 3.11%

Puts: 4.98% | 3.17%

Current vs 7-Day Avg -45.73% | -5.05%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($348.16M). Massive premium surge with dollar volume up 675% vs prior. Dollar volume significantly above 7-day average (77% higher). Unusually high activity with volume up 309% vs prior - elevated interest.

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
10:05	BEARISH	NEUTRAL	MIXED
10:00	BEARISH	NEUTRAL	MIXED
09:55	BEARISH	NEUTRAL	MIXED
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 148 of results (avg 4.7%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 27	4.80	4.90	$4.85	2.1%	625	0.56	67
$55.00	Oct 30	10.50	10.75	$10.63	2.4%	117	0.99	92
$75.00	Nov 20	1.25	1.28	$1.27	2.4%	2.0K	0.23	2.5K
$67.00	Nov 13	2.89	2.96	$2.93	2.4%	615	0.47	--
$62.50	Nov 20	5.80	5.95	$5.88	2.6%	187	0.65	986

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 30	9.35	9.50	$9.43	1.6%	2.8K	1.00	11.5K
$76.00	Oct 30	10.30	10.50	$10.40	1.9%	455	1.00	797
$78.00	Oct 30	12.30	12.55	$12.43	2.0%	476	1.00	3.2K
$66.00	Oct 30	1.43	1.46	$1.44	2.1%	15.8K	0.55	196
$77.00	Oct 30	11.30	11.55	$11.43	2.2%	1.4K	1.00	2.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.52, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 30	0.06	0.07	$0.07	14.3%	4.4K	0.04	27
$71.00	Oct 30	0.10	0.11	$0.11	9.1%	4.1K	0.07	6
$70.00	Oct 30	0.17	0.18	$0.18	5.6%	22.6K	0.11	511
$69.00	Oct 30	0.27	0.29	$0.28	7.1%	12.9K	0.16	151
$68.00	Oct 30	0.43	0.46	$0.45	6.7%	10.6K	0.24	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 30	0.07	0.08	$0.08	12.5%	20.0K	0.05	3.6K
$61.00	Oct 30	0.12	0.13	$0.13	7.7%	8.5K	0.08	1
$62.00	Oct 30	0.20	0.21	$0.21	4.8%	8.1K	0.12	910
$63.00	Oct 30	0.33	0.36	$0.35	8.6%	5.6K	0.20	54
$64.00	Oct 30	0.56	0.58	$0.57	3.5%	15.4K	0.29	430

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	10.50	10.75	$10.63	2.4%	117	0.99	92
$60.00	Oct 30	5.45	5.80	$5.63	6.2%	382	0.95	1.1K
$55.00	Nov 6	10.40	11.05	$10.73	6.1%	10	0.93	29
$61.00	Oct 30	4.50	4.85	$4.68	7.5%	83	0.92	298
$52.50	Nov 20	13.50	13.85	$13.68	2.6%	28	0.91	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 30	7.35	7.55	$7.45	2.7%	282	1.00	1.1K
$74.00	Oct 30	8.35	8.60	$8.48	2.9%	485	1.00	946
$75.00	Oct 30	9.35	9.50	$9.43	1.6%	2.8K	1.00	11.5K
$76.00	Oct 30	10.30	10.50	$10.40	1.9%	455	1.00	797
$77.00	Oct 30	11.30	11.55	$11.43	2.2%	1.4K	1.00	2.7K

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 363.7K, top 25.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 30	1.51	1.55	$1.53	2.6%	23.3K	0.58	51
$70.00	Oct 30	0.17	0.18	$0.18	5.6%	22.6K	0.11	511
$66.00	Oct 30	1.02	1.06	$1.04	3.8%	18.5K	0.45	2
$67.00	Oct 30	0.68	0.70	$0.69	2.9%	12.9K	0.33	5
$69.00	Oct 30	0.27	0.29	$0.28	7.1%	12.9K	0.16	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 30	0.92	0.95	$0.94	3.2%	25.5K	0.42	4.1K
$60.00	Oct 30	0.07	0.08	$0.08	12.5%	20.0K	0.05	3.6K
$66.00	Oct 30	1.43	1.46	$1.44	2.1%	15.8K	0.55	196
$64.00	Oct 30	0.56	0.58	$0.57	3.5%	15.4K	0.29	430
$65.00	Nov 6	2.40	2.47	$2.44	2.9%	11.2K	0.45	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 174.0%, max 205.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Oct 30	Dec 11	176.3%	57.7%	205.7%	23.4K	51
$69.00	Oct 30	Nov 13	190.3%	68.5%	178.0%	13.0K	151
$63.00	Oct 30	Nov 13	180.0%	67.3%	167.2%	891	54
$64.00	Oct 30	Nov 13	176.7%	67.9%	160.4%	4.3K	56

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Oct 30	Dec 11	176.3%	57.8%	205.1%	25.5K	4.1K
$69.00	Oct 30	Nov 13	190.3%	68.5%	178.0%	1.5K	366
$68.00	Oct 30	Nov 13	184.4%	68.4%	169.8%	3.8K	4.3K
$63.00	Oct 30	Nov 13	180.0%	67.3%	167.2%	5.6K	66
$67.00	Oct 30	Nov 13	180.0%	68.6%	162.5%	4.4K	498

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 0.85, avg 2.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Dec 11	$2.70	$2.30	$2.70	70%	0.85	$62.70
$60.00	$65.00	Nov 27	$2.88	$2.12	$2.88	73%	0.74	$62.88
$65.00	$70.00	Dec 11	$2.02	$2.98	$2.02	55%	1.48	$67.02
$65.00	$70.00	Dec 4	$2.02	$2.98	$2.02	55%	1.48	$67.02
$60.00	$65.00	Dec 4	$2.98	$2.02	$2.98	71%	0.68	$62.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$63.00	Oct 30	$0.22	$0.78	$0.22	30%	3.55	$63.78
$63.00	$62.00	Oct 30	$0.14	$0.86	$0.14	20%	6.14	$62.86
$61.00	$60.00	Nov 6	$0.21	$0.79	$0.21	23%	3.76	$60.79
$62.00	$61.00	Nov 13	$0.30	$0.70	$0.30	31%	2.33	$61.70
$66.00	$65.00	Oct 30	$0.50	$0.50	$0.50	55%	1.00	$65.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 0.38, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$69.00	Oct 30	$0.17	$0.17	$0.83	76%	0.20	$68.17
$69.00	$70.00	Oct 30	$0.10	$0.10	$0.90	84%	0.11	$69.10
$70.00	$71.00	Nov 13	$0.30	$0.30	$0.70	66%	0.43	$70.30
$67.00	$68.00	Oct 30	$0.24	$0.24	$0.76	67%	0.32	$67.24
$68.00	$69.00	Nov 6	$0.33	$0.33	$0.67	61%	0.49	$68.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$55.00	Dec 11	$1.38	$1.38	$3.62	70%	0.38	$58.62
$60.00	$55.00	Dec 4	$1.29	$1.29	$3.71	71%	0.35	$58.71
$60.00	$55.00	Nov 27	$1.17	$1.17	$3.83	72%	0.31	$58.83
$65.00	$60.00	Dec 4	$2.04	$2.04	$2.96	56%	0.69	$62.96
$65.00	$60.00	Dec 11	$2.03	$2.03	$2.97	56%	0.68	$62.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.50, cheapest $1.49)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$67.00	Oct 30	Nov 6	$1.49	180.8%	75.7%
$66.00	Oct 30	Nov 6	$1.55	178.6%	75.5%
$65.00	Oct 30	Nov 6	$1.57	176.3%	73.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$67.00	Oct 30	Nov 6	$1.41	180.0%	75.7%
$66.00	Oct 30	Nov 6	$1.50	178.6%	75.5%
$65.00	Oct 30	Nov 6	$1.50	176.3%	73.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 3.77% of stock, avg 10.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$65.00	Oct 30	$1.53	$0.94	$2.47	$62.53	$67.47	3.77%
$66.00	Oct 30	$1.04	$1.44	$2.48	$63.52	$68.48	3.78%
$64.00	Oct 30	$2.16	$0.57	$2.73	$61.27	$66.73	4.16%
$67.00	Oct 30	$0.69	$2.09	$2.78	$64.22	$69.78	4.24%
$63.00	Oct 30	$2.93	$0.35	$3.28	$59.72	$66.28	5.00%
$68.00	Oct 30	$0.45	$2.86	$3.31	$64.69	$71.31	5.05%
$69.00	Oct 30	$0.28	$3.68	$3.96	$65.04	$72.96	6.04%
$62.00	Oct 30	$3.78	$0.21	$3.99	$58.01	$65.99	6.08%
$70.00	Oct 30	$0.18	$4.60	$4.78	$65.22	$74.78	7.29%
$61.00	Oct 30	$4.68	$0.13	$4.81	$56.19	$65.81	7.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.47% of stock, avg 5.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$70.00	$61.00	Oct 30	$0.18	$0.13	$0.31	$60.69	$70.31
$70.00	$62.00	Oct 30	$0.18	$0.21	$0.39	$61.61	$70.39
$69.00	$61.00	Oct 30	$0.28	$0.13	$0.41	$60.59	$69.41
$69.00	$62.00	Oct 30	$0.28	$0.21	$0.49	$61.51	$69.49
$70.00	$63.00	Oct 30	$0.18	$0.35	$0.53	$62.47	$70.53
$69.00	$63.00	Oct 30	$0.28	$0.35	$0.63	$62.37	$69.63
$68.00	$61.00	Oct 30	$0.45	$0.13	$0.58	$60.42	$68.58
$68.00	$62.00	Oct 30	$0.45	$0.21	$0.66	$61.34	$68.66
$68.00	$63.00	Oct 30	$0.45	$0.35	$0.80	$62.20	$68.80
$70.00	$64.00	Oct 30	$0.18	$0.57	$0.75	$63.25	$70.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 1.38, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
60/61	70/71	Nov 13	$0.58	$0.42	39%	1.38	$60.42	$70.58
60/61	73/74	Nov 13	$0.46	$0.54	49%	0.85	$60.54	$73.46
62/63	74/75	Nov 6	$0.43	$0.57	52%	0.75	$62.57	$74.43
61/62	70/71	Nov 13	$0.60	$0.40	35%	1.50	$61.40	$70.60
60/61	75/76	Nov 13	$0.40	$0.60	54%	0.67	$60.60	$75.40
61/62	74/75	Nov 6	$0.37	$0.63	57%	0.59	$61.63	$74.37
62/63	71/72	Nov 6	$0.52	$0.48	42%	1.08	$62.48	$71.52
62/63	73/74	Nov 6	$0.45	$0.55	49%	0.82	$62.55	$73.45
60/61	74/75	Nov 13	$0.42	$0.58	52%	0.72	$60.58	$74.42
62/63	72/73	Nov 6	$0.48	$0.52	46%	0.92	$62.52	$72.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 6.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Nov 27	$0.85	$4.15	34%	4.88
$65.00	$70.00	$75.00	Nov 27	$0.75	$4.25	31%	5.67
$60.00	$65.00	$70.00	Dec 11	$0.68	$4.32	29%	6.35
$65.00	$70.00	$75.00	Dec 4	$0.66	$4.34	28%	6.58
$55.00	$60.00	$65.00	Dec 4	$0.67	$4.33	28%	6.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Nov 27	$0.67	$4.33	31%	6.46
$55.00	$60.00	$65.00	Nov 27	$0.74	$4.26	30%	5.76
$55.00	$60.00	$65.00	Dec 11	$0.65	$4.35	27%	6.69
$65.00	$70.00	$75.00	Dec 4	$0.72	$4.28	28%	5.94
$55.00	$60.00	$65.00	Dec 4	$0.75	$4.25	28%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.63, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Oct 30	-$0.63	$4.37
$55.00	$60.00	1:2	Nov 6	-$2.17	$2.83
$65.00	$70.00	1:2	Nov 27	-$0.79	$4.21
$55.00	$60.00	1:2	Nov 13	-$2.94	$2.06
$60.00	$65.00	1:2	Nov 27	-$1.97	$3.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Nov 27	-$0.98	$4.02
$65.00	$60.00	1:2	Nov 27	-$0.21	$4.79
$65.00	$60.00	1:2	Dec 4	-$0.42	$4.58
$70.00	$65.00	1:2	Dec 4	-$1.57	$3.43
$60.00	$55.00	1:2	Dec 11	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 5.34%, avg 2.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Dec 11	$3.50	0.41	6.7%	5.34%	12.08%	104	--
$70.00	Dec 4	$3.20	0.40	6.7%	4.88%	11.62%	285	8
$75.00	Dec 11	$2.09	0.29	14.4%	3.19%	17.55%	25	--
$70.00	Nov 27	$2.77	0.39	6.7%	4.22%	10.96%	870	24
$75.00	Dec 4	$1.82	0.27	14.4%	2.78%	17.14%	268	4
$67.50	Nov 20	$3.25	0.46	2.9%	4.96%	7.88%	716	410
$70.00	Nov 20	$2.37	0.37	6.7%	3.61%	10.35%	4.0K	71.7K
$75.00	Nov 27	$1.46	0.25	14.4%	2.23%	16.59%	293	77
$72.50	Nov 20	$1.72	0.29	10.6%	2.62%	13.17%	774	1.7K
$67.00	Nov 13	$2.89	0.47	2.2%	4.41%	6.57%	615	--

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 472,286

Total Puts 461,977

Put/Call Ratio 0.98

Net Difference 10,309

Prior's Put/Call Breakdown

Total Calls 164,816

Total Puts 63,593

Put/Call Ratio 0.39

Net Difference 101,223

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