INTC - Options Database

INTC

INTEL CORP

$65.76 -28.58%

$65.12 (-0.98%)🌙

as of 10/30 04:00 PM

(10/30 15:15) ◀

Friday, October 30, 2026 (4:00pm)

▶ (10/30 18:34)

◀ 10/30 16:00 ▶

Option Volume

Detail

ℹ

Current (10/30 4:00pm) 3,434,365

Calls: 1,990,355 (58%)

Puts: 1,444,010 (42%)

Prior (10/29) 721,398

Calls: 406,515 (56%)

Puts: 314,883 (44%)

Current vs Prior +376.07%

Calls: +389.61% (Calls)

Puts: +358.59% (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 +542.60%

Calls: +490.91%

Puts: +630.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 4:00pm) $1.47B

Calls: $514.43M (35%)

Puts: $950.68M (65%)

Prior (10/29) $359.86M

Calls: $236.41M (66%)

Puts: $123.46M (34%)

Current vs Prior +307.13%

Calls: +117.60%

Puts: +670.06%

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 +445.38%

Calls: +210.90%

Puts: +821.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 4:00pm) 0.73

Prior (10/29) 0.77

Current vs Prior -6.34%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +30.43%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30 4:00pm) 6,997,690

Calls: 3,641,692 (52%)

Puts: 3,355,998 (48%)

Prior (10/29) 6,836,751

Calls: 3,535,115 (52%)

Puts: 3,301,636 (48%)

Current vs Prior +2.35%

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 1.37% | 8.68%14.04% | 18.86%

Prior 8.80% | 10.82%13.31% | 18.57%

Current vs Prior -1.30% | +1.21%+5.49% | +1.53%

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

Current vs 7-Day Avg +24.84% | -3.94%-5.70% | -6.29%

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

Current vs 7-Day Eod -1.30% | +1.21%+5.49% | +8.64%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.28% | 2.68%

Calls: 3.61% | 3.28%

Puts: 6.94% | 2.09%

Prior 3.11% | 2.97%

Calls: 3.87% | 3.04%

Puts: 2.35% | 2.90%

Current vs Prior +69.77% | -9.76%

Prior 7-Day Avg 4.31% | 3.14%

Calls: 3.65% | 3.11%

Puts: 4.98% | 3.17%

Current vs 7-Day Avg +22.47% | -14.61%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($950.68M). Massive premium surge with dollar volume up 307% vs prior. Dollar volume significantly above 7-day average (445% higher). Unusually high activity with volume up 376% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
16:00	BEARISH	BULLISH	BULLISH
15:00	BEARISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	NEUTRAL	MIXED
11:00	BEARISH	NEUTRAL	MIXED
10:35	BEARISH	NEUTRAL	MIXED
10:30	BEARISH	NEUTRAL	BEARISH
10:25	BEARISH	NEUTRAL	BEARISH
10:20	BEARISH	NEUTRAL	BEARISH
10:15	BEARISH	NEUTRAL	BEARISH
10:10	BEARISH	NEUTRAL	MIXED
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 22 of results (avg 8.3%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	4.15	4.40	$4.28	5.8%	7.4K	0.56	4.9K
$60.00	Nov 27	7.50	8.10	$7.80	7.7%	499	0.74	776
$65.00	Dec 11	5.40	5.85	$5.63	8.0%	662	0.56	--
$70.00	Nov 27	2.44	2.65	$2.55	8.2%	3.3K	0.39	24
$70.00	Dec 11	3.30	3.60	$3.45	8.7%	2.7K	0.41	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 30	8.95	9.45	$9.20	5.4%	5.5K	1.00	11.5K
$78.00	Oct 30	12.15	12.85	$12.50	5.6%	1.6K	1.00	3.2K
$60.00	Nov 27	1.91	2.05	$1.98	7.1%	2.8K	0.27	357
$76.00	Oct 30	10.15	10.90	$10.53	7.1%	864	1.00	797
$65.00	Nov 6	2.26	2.43	$2.34	7.3%	26.2K	0.46	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.62, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 6	0.21	0.25	$0.23	17.4%	2.6K	0.08	17
$74.00	Nov 6	0.37	0.45	$0.41	19.5%	3.4K	0.13	3
$72.00	Nov 6	0.64	0.75	$0.70	15.7%	9.1K	0.20	2
$74.00	Nov 13	0.74	0.89	$0.82	18.3%	818	0.19	1
$75.00	Nov 13	0.67	0.80	$0.74	17.6%	3.4K	0.17	128

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	0.20	0.23	$0.22	13.6%	20.7K	0.06	3.3K
$60.00	Nov 6	0.61	0.74	$0.68	19.1%	31.0K	0.18	2.0K
$61.00	Nov 6	0.80	0.90	$0.85	11.8%	3.4K	0.22	23
$55.00	Nov 27	0.85	1.02	$0.94	18.1%	2.2K	0.14	124

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.80, highest 1.01)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	9.20	11.30	$10.25	20.5%	224	1.01	92
$60.00	Oct 30	4.20	5.85	$5.03	32.8%	710	1.01	1.1K
$61.00	Oct 30	3.85	5.15	$4.50	28.9%	820	1.00	298
$62.00	Oct 30	2.73	3.95	$3.34	36.5%	2.0K	1.00	108
$63.00	Oct 30	1.92	3.05	$2.49	45.4%	7.7K	1.00	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 30	0.05	0.09	$0.07	57.1%	69.9K	1.00	4.1K
$66.00	Oct 30	0.25	0.45	$0.35	57.1%	43.9K	1.00	196
$67.00	Oct 30	1.00	2.13	$1.57	72.0%	13.3K	1.00	496
$68.00	Oct 30	1.97	3.10	$2.54	44.5%	8.4K	1.00	4.1K
$69.00	Oct 30	3.20	4.90	$4.05	42.0%	3.6K	1.00	364

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 1.4M, top 91.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	2.15	2.45	$2.30	13.0%	91.6K	0.37	71.7K
$66.00	Oct 30	0.02	0.09	$0.06	116.7%	91.3K	0.24	2
$64.00	Oct 30	0.81	2.07	$1.44	87.5%	67.9K	0.98	56
$67.00	Oct 30	0.00	0.01	$0.01	100.0%	67.0K	0.02	5
$70.00	Oct 30	0.00	0.01	$0.01	100.0%	51.5K	0.01	511

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 30	0.01	0.02	$0.02	50.0%	74.4K	0.04	430
$65.00	Oct 30	0.05	0.09	$0.07	57.1%	69.9K	1.00	4.1K
$63.00	Oct 30	0.00	0.01	$0.01	100.0%	46.6K	0.01	54
$60.00	Oct 30	0.00	0.01	$0.01	100.0%	45.9K	0.01	3.6K
$66.00	Oct 30	0.25	0.45	$0.35	57.1%	43.9K	1.00	196

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 21.8%, max 21.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Nov 6	Dec 11	70.1%	57.5%	21.8%	31.5K	48

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 2.57, avg 2.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Dec 11	$2.72	$2.28	$2.72	72%	0.84	$62.72
$60.00	$61.00	Oct 30	$0.53	$0.47	$0.53	100%	0.89	$60.53
$57.50	$60.00	Nov 20	$1.57	$0.93	$1.57	83%	0.59	$59.07
$60.00	$65.00	Nov 27	$2.97	$2.03	$2.97	74%	0.68	$62.97
$61.00	$62.00	Nov 13	$0.33	$0.67	$0.33	74%	2.03	$61.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$65.00	Oct 30	$0.28	$0.72	$0.28	100%	2.57	$65.72
$70.00	$69.00	Oct 30	$0.40	$0.60	$0.40	100%	1.50	$69.60
$72.00	$71.00	Nov 13	$0.61	$0.39	$0.61	78%	0.64	$71.39
$69.00	$68.00	Nov 6	$0.58	$0.42	$0.58	71%	0.72	$68.42
$66.00	$65.00	Nov 6	$0.42	$0.58	$0.42	52%	1.38	$65.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.85, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$67.00	$68.00	Nov 13	$0.49	$0.49	$0.51	53%	0.96	$67.49
$70.00	$71.00	Nov 13	$0.34	$0.34	$0.66	66%	0.52	$70.34
$72.00	$73.00	Nov 13	$0.26	$0.26	$0.74	74%	0.35	$72.26
$77.00	$78.00	Nov 13	$0.13	$0.13	$0.87	86%	0.15	$77.13
$73.00	$74.00	Nov 6	$0.15	$0.15	$0.85	83%	0.18	$73.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$60.00	Dec 11	$2.30	$2.30	$2.70	55%	0.85	$62.70
$60.00	$55.00	Dec 4	$1.19	$1.19	$3.81	71%	0.31	$58.81
$65.00	$60.00	Nov 27	$1.90	$1.90	$3.10	55%	0.61	$63.10
$60.00	$55.00	Nov 13	$0.77	$0.77	$4.23	77%	0.18	$59.23
$60.00	$55.00	Nov 27	$1.04	$1.04	$3.96	73%	0.26	$58.96

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.78, cheapest $0.78)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Nov 6	Nov 13	$0.78	70.1%	64.6%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 0.62% of stock, avg 10.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$66.00	Oct 30	$0.06	$0.35	$0.41	$65.59	$66.41	0.62%
$64.00	Oct 30	$1.44	$0.02	$1.46	$62.54	$65.46	2.22%
$67.00	Oct 30	$0.01	$1.57	$1.58	$65.42	$68.58	2.40%
$63.00	Oct 30	$2.49	$0.01	$2.50	$60.50	$65.50	3.80%
$68.00	Oct 30	$0.01	$2.54	$2.55	$65.45	$70.55	3.88%
$62.00	Oct 30	$3.34	$0.01	$3.35	$58.65	$65.35	5.09%
$69.00	Oct 30	$0.01	$4.05	$4.06	$64.94	$73.06	6.17%
$70.00	Oct 30	$0.01	$4.45	$4.46	$65.54	$74.46	6.78%
$61.00	Oct 30	$4.50	$0.01	$4.51	$56.49	$65.51	6.86%
$60.00	Oct 30	$5.03	$0.01	$5.04	$54.96	$65.04	7.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 93 found (cheapest 2.36% of stock, avg 5.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$55.00	Nov 20	$0.82	$0.73	$1.55	$53.45	$79.05
$71.00	$61.00	Nov 6	$0.89	$0.85	$1.74	$59.26	$72.74
$77.50	$57.50	Nov 20	$0.82	$1.11	$1.93	$55.57	$79.43
$70.00	$61.00	Nov 6	$1.04	$0.85	$1.89	$59.11	$71.89
$75.00	$55.00	Nov 20	$1.15	$0.73	$1.88	$53.12	$76.88
$71.00	$62.00	Nov 6	$0.89	$1.16	$2.05	$59.95	$73.05
$70.00	$62.00	Nov 6	$1.04	$1.16	$2.20	$59.80	$72.20
$75.00	$57.50	Nov 20	$1.15	$1.11	$2.26	$55.24	$77.26
$69.00	$61.00	Nov 6	$1.33	$0.85	$2.18	$58.82	$71.18
$71.00	$63.00	Nov 6	$0.89	$1.50	$2.39	$60.61	$73.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 2.12, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
61/62	70/71	Nov 13	$0.68	$0.32	35%	2.12	$61.32	$70.68
61/62	72/73	Nov 13	$0.60	$0.40	43%	1.50	$61.40	$72.60
61/62	77/78	Nov 13	$0.47	$0.53	55%	0.89	$61.53	$77.47
61/62	73/74	Nov 6	$0.46	$0.54	56%	0.85	$61.54	$73.46
61/62	76/77	Nov 13	$0.47	$0.53	53%	0.89	$61.53	$76.47
61/62	69/70	Nov 6	$0.60	$0.40	40%	1.50	$61.40	$69.60
62/63	73/74	Nov 6	$0.49	$0.51	50%	0.96	$62.51	$73.49
61/62	71/72	Nov 6	$0.50	$0.50	48%	1.00	$61.50	$71.50
61/62	72/73	Nov 6	$0.45	$0.55	53%	0.82	$61.55	$72.45
60/61	70/71	Nov 13	$0.58	$0.42	40%	1.38	$60.42	$70.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 3.35, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Nov 27	$0.69	$4.31	36%	6.25
$60.00	$65.00	$70.00	Dec 11	$0.54	$4.46	30%	8.26
$60.00	$65.00	$70.00	Dec 4	$0.67	$4.33	33%	6.46
$55.00	$60.00	$65.00	Nov 27	$0.73	$4.27	30%	5.85
$65.00	$67.50	$70.00	Nov 20	$0.18	$2.32	19%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$64.00	$65.00	$66.00	Oct 30	$0.23	$0.77	96%	3.35
$60.00	$65.00	$70.00	Dec 11	$0.55	$4.45	31%	8.09
$65.00	$70.00	$75.00	Dec 4	$0.70	$4.30	32%	6.14
$70.00	$72.50	$75.00	Nov 20	$0.12	$2.38	17%	19.83
$55.00	$60.00	$65.00	Dec 4	$0.72	$4.28	28%	5.94

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 $-1.61, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Nov 6	-$1.61	$3.39
$65.00	$70.00	1:2	Nov 27	-$0.27	$4.73
$55.00	$60.00	1:2	Nov 13	-$2.80	$2.20
$65.00	$70.00	1:2	Dec 4	-$0.73	$4.27
$60.00	$65.00	1:2	Nov 27	-$1.86	$3.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Nov 27	-$0.91	$4.09
$65.00	$60.00	1:2	Nov 27	-$0.08	$4.92
$65.00	$60.00	1:2	Dec 11	-$0.25	$4.75
$70.00	$65.00	1:2	Dec 4	-$1.33	$3.67
$65.00	$60.00	1:2	Dec 4	-$0.51	$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 5.02%, avg 2.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Dec 11	$3.30	0.41	6.5%	5.02%	11.47%	2.7K	--
$70.00	Dec 4	$2.78	0.40	6.5%	4.23%	10.68%	1.8K	8
$75.00	Dec 11	$1.70	0.28	14.1%	2.59%	16.64%	269	--
$70.00	Nov 27	$2.44	0.39	6.5%	3.71%	10.16%	3.3K	24
$75.00	Dec 4	$1.51	0.27	14.1%	2.30%	16.35%	1.6K	4
$67.50	Nov 20	$3.00	0.46	2.6%	4.56%	7.21%	5.0K	410
$70.00	Nov 20	$2.15	0.37	6.5%	3.27%	9.72%	91.6K	71.7K
$75.00	Nov 27	$1.23	0.24	14.1%	1.87%	15.92%	2.7K	77
$72.50	Nov 20	$1.48	0.29	10.2%	2.25%	12.50%	3.8K	1.7K
$67.00	Nov 13	$2.60	0.47	1.9%	3.95%	5.84%	3.5K	--

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 1,990,355

Total Puts 1,444,010

Put/Call Ratio 0.73

Net Difference 546,345

Prior's Put/Call Breakdown

Total Calls 406,515

Total Puts 314,883

Put/Call Ratio 0.77

Net Difference 91,632

Prior 7-Day Put/Call Summary

Total Calls 2,357,786

Total Puts 1,383,325

Average Put/Call Ratio 0.56

Ratio Trend Falling

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