INTC - Options Database

INTC

INTEL CORP

$55.81 +6.80%

(11/6 10:00) ◀

Friday, November 6, 2026 (12:00pm)

▶ (11/6 13:00)

◀ 11/6 12:00 ▶

Option Volume

Detail

ℹ

Current (11/06 12:00pm) 503,590

Calls: 319,382 (63%)

Puts: 184,208 (37%)

Prior (11/05) 840,123

Calls: 480,365 (57%)

Puts: 359,758 (43%)

Current vs Prior -40.06%

Calls: -33.51% (Calls)

Puts: -48.80% (Puts)

Prior 7-Day Total 9,154,465

Calls: 5,257,976 (57%)

Puts: 3,896,489 (43%)

Prior 7-Day Average 1,307,780

Calls: 751,139 (57%)

Puts: 556,641 (43%)

Current vs Prior 7-Day Avg -61.49%

Calls: -57.48%

Puts: -66.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 12:00pm) $113.87M

Calls: $54.54M (48%)

Puts: $59.33M (52%)

Prior (11/05) $354.87M

Calls: $137.08M (39%)

Puts: $217.79M (61%)

Current vs Prior -67.91%

Calls: -60.21%

Puts: -72.76%

Prior 7-Day Total $5.01B

Calls: $1.57B (31%)

Puts: $3.43B (69%)

Prior 7-Day Average $715.02M

Calls: $224.79M (31%)

Puts: $490.23M (69%)

Current vs Prior 7-Day Avg -84.07%

Calls: -75.73%

Puts: -87.90%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 12:00pm) 0.58

Prior (11/05) 0.75

Current vs Prior -22.99%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -20.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 12:00pm) 8,077,146

Calls: 4,491,304 (56%)

Puts: 3,585,842 (44%)

Prior (11/05) 7,984,222

Calls: 4,316,045 (54%)

Puts: 3,668,177 (46%)

Current vs Prior +1.16%

Prior 7-Day Total 51,090,693

Calls: 26,771,687 (52%)

Puts: 24,319,006 (48%)

Prior 7-Day Average 7,298,670

Calls: 3,824,526 (52%)

Puts: 3,474,143 (48%)

Current vs Prior 7-Day Avg +10.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 3.03% | 10.34%14.80% | 21.11%

Prior 6.78% | 13.07%16.36% | 23.22%

Current vs Prior -55.31% | -20.91%-9.55% | -9.08%

Prior 7-Day Avg 7.90% | 11.03%14.36% | 19.91%

Current vs 7-Day Avg -61.68% | -6.25%+3.09% | +5.99%

Prior 7-Day Eod 6.78% | 13.07%16.36% | 23.22%

Current vs 7-Day Eod -55.31% | -20.91%-9.55% | -9.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.25% | 3.74%

Calls: 3.81% | 4.87%

Puts: 4.69% | 2.60%

Prior 3.49% | 5.54%

Calls: 4.09% | 4.72%

Puts: 2.89% | 6.35%

Current vs Prior +21.78% | -32.49%

Prior 7-Day Avg 3.46% | 3.92%

Calls: 3.16% | 3.66%

Puts: 3.76% | 4.18%

Current vs 7-Day Avg +22.88% | -4.56%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 40% vs prior. Bullish P/C ratio of 0.58. P/C ratio dropping 23% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
12:00	BEARISH	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 173 of results (avg 5.7%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 13	2.51	2.56	$2.54	2.0%	2.8K	0.51	1.8K
$57.50	Nov 20	2.67	2.73	$2.70	2.2%	1.8K	0.45	6.8K
$57.00	Nov 13	2.04	2.09	$2.07	2.4%	1.9K	0.45	1.6K
$52.50	Dec 18	7.15	7.35	$7.25	2.8%	90	0.65	3.0K
$59.00	Nov 13	1.28	1.32	$1.30	3.1%	1.8K	0.33	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Dec 18	3.65	3.70	$3.68	1.4%	345	0.35	5.0K
$54.00	Nov 13	1.79	1.82	$1.81	1.7%	1.3K	0.37	4.5K
$45.00	Dec 18	1.50	1.53	$1.52	2.0%	343	0.17	16.9K
$62.50	Dec 18	9.00	9.20	$9.10	2.2%	73	0.65	5.1K
$50.00	Dec 18	2.76	2.83	$2.80	2.5%	1.7K	0.28	18.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.55, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Nov 6	0.05	0.06	$0.06	16.7%	18.2K	0.08	6.7K
$57.00	Nov 6	0.15	0.16	$0.16	6.3%	18.6K	0.20	4.7K
$56.00	Nov 6	0.43	0.45	$0.44	4.5%	20.2K	0.45	4.6K
$66.00	Nov 13	0.20	0.23	$0.22	13.6%	738	0.08	3.8K
$65.00	Nov 13	0.27	0.29	$0.28	7.1%	2.6K	0.10	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 6	0.08	0.09	$0.09	11.1%	9.6K	0.11	9.3K
$55.00	Nov 6	0.22	0.24	$0.23	8.7%	20.1K	0.27	11.1K
$56.00	Nov 6	0.62	0.65	$0.64	4.7%	7.2K	0.55	2.4K
$45.00	Nov 13	0.23	0.24	$0.24	4.2%	1.2K	0.06	3.5K
$46.00	Nov 13	0.28	0.33	$0.31	16.1%	112	0.08	233

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 6	10.35	11.15	$10.75	7.4%	27	1.00	274
$46.00	Nov 6	9.50	10.25	$9.88	7.6%	10	1.00	151
$47.00	Nov 6	8.15	9.35	$8.75	13.7%	3	1.00	507
$48.00	Nov 6	7.50	8.15	$7.83	8.3%	18	1.00	160
$49.00	Nov 6	6.50	7.00	$6.75	7.4%	8	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Nov 6	7.90	8.75	$8.32	10.2%	114	0.99	323
$65.00	Nov 6	8.90	9.35	$9.13	4.9%	56	0.99	341
$66.00	Nov 6	9.80	10.55	$10.18	7.4%	12	0.99	35
$63.00	Nov 6	7.10	7.50	$7.30	5.5%	45	0.99	151
$62.00	Nov 6	5.95	6.40	$6.18	7.3%	88	0.99	3.8K

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 303.3K, top 23.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 6	0.01	0.02	$0.02	50.0%	23.9K	0.02	14.9K
$56.00	Nov 6	0.43	0.45	$0.44	4.5%	20.2K	0.45	4.6K
$57.00	Nov 6	0.15	0.16	$0.16	6.3%	18.6K	0.20	4.7K
$58.00	Nov 6	0.05	0.06	$0.06	16.7%	18.2K	0.08	6.7K
$55.00	Nov 6	1.03	1.07	$1.05	3.8%	12.4K	0.73	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	0.22	0.24	$0.23	8.7%	20.1K	0.27	11.1K
$53.00	Nov 6	0.04	0.05	$0.05	20.0%	11.6K	0.06	3.6K
$54.00	Nov 6	0.08	0.09	$0.09	11.1%	9.6K	0.11	9.3K
$52.50	Nov 20	2.02	2.10	$2.06	3.9%	7.9K	0.32	3.4K
$56.00	Nov 6	0.62	0.65	$0.64	4.7%	7.2K	0.55	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 34.5%, max 64.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Nov 6	Dec 18	112.7%	68.4%	64.8%	13.1K	38.5K
$57.00	Nov 6	Dec 11	112.2%	73.0%	53.7%	18.6K	4.8K
$56.00	Nov 6	Dec 11	109.4%	73.6%	48.6%	20.3K	4.7K
$52.50	Nov 20	Dec 18	81.4%	70.5%	15.3%	352	4.4K
$62.50	Nov 20	Dec 18	76.0%	67.6%	12.4%	2.6K	7.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Nov 6	Dec 18	112.7%	68.4%	64.8%	20.7K	22.1K
$57.00	Nov 6	Dec 11	112.2%	73.0%	53.7%	1.1K	3.8K
$56.00	Nov 6	Dec 11	109.4%	73.6%	48.6%	7.2K	2.4K
$52.50	Nov 20	Dec 18	81.4%	70.5%	15.3%	8.2K	8.4K
$62.50	Nov 20	Dec 18	76.0%	67.7%	12.3%	143	11.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 7.33, avg 2.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$65.00	Dec 11	$0.12	$0.88	$0.12	29%	7.33	$64.12
$50.00	$51.00	Nov 20	$0.63	$0.37	$0.63	77%	0.59	$50.63
$60.00	$62.50	Dec 18	$0.82	$1.68	$0.82	42%	2.05	$60.82
$55.00	$57.50	Dec 18	$1.22	$1.28	$1.22	57%	1.05	$56.22
$62.50	$65.00	Dec 18	$0.66	$1.84	$0.66	35%	2.79	$63.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$56.00	Dec 11	$0.37	$0.63	$0.37	50%	1.70	$56.63
$65.00	$64.00	Dec 11	$0.65	$0.35	$0.65	73%	0.54	$64.35
$60.00	$58.00	Dec 11	$1.05	$0.95	$1.05	59%	0.90	$58.95
$50.00	$49.00	Dec 11	$0.24	$0.76	$0.24	28%	3.17	$49.76
$55.00	$54.00	Dec 4	$0.40	$0.60	$0.40	43%	1.50	$54.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.40, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$64.00	Dec 11	$0.35	$0.35	$0.65	68%	0.54	$63.35
$57.00	$58.00	Dec 4	$0.52	$0.52	$0.48	50%	1.08	$57.52
$56.00	$57.00	Nov 6	$0.28	$0.28	$0.72	55%	0.39	$56.28
$57.00	$58.00	Nov 6	$0.10	$0.10	$0.90	80%	0.11	$57.10
$57.00	$58.00	Nov 13	$0.42	$0.42	$0.58	55%	0.72	$57.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$47.00	Dec 18	$0.85	$0.85	$2.15	72%	0.40	$49.15
$47.00	$46.00	Dec 11	$0.33	$0.33	$0.67	79%	0.49	$46.67
$52.50	$50.00	Dec 18	$0.88	$0.88	$1.62	65%	0.54	$51.62
$51.00	$50.00	Dec 11	$0.38	$0.38	$0.62	69%	0.61	$50.62
$55.00	$52.50	Dec 18	$1.04	$1.04	$1.46	57%	0.71	$53.96

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.85, cheapest $2.05)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Nov 6	Nov 13	$2.10	109.4%	84.3%
$52.50	Nov 20	Dec 18	$1.80	81.4%	70.5%
$57.50	Nov 20	Dec 18	$1.88	78.6%	70.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Nov 6	Nov 13	$2.05	109.4%	84.2%
$52.50	Nov 20	Dec 18	$1.62	81.4%	70.5%
$57.50	Nov 20	Dec 18	$1.65	78.6%	70.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 1.94% of stock, avg 13.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.00	Nov 6	$0.44	$0.64	$1.08	$54.92	$57.08	1.94%
$55.00	Nov 6	$1.05	$0.23	$1.28	$53.72	$56.28	2.29%
$57.00	Nov 6	$0.16	$1.34	$1.50	$55.50	$58.50	2.69%
$54.00	Nov 6	$1.90	$0.09	$1.99	$52.01	$55.99	3.57%
$58.00	Nov 6	$0.06	$2.20	$2.26	$55.74	$60.26	4.05%
$53.00	Nov 6	$2.89	$0.05	$2.94	$50.06	$55.94	5.27%
$59.00	Nov 6	$0.03	$3.18	$3.21	$55.79	$62.21	5.75%
$52.00	Nov 6	$3.80	$0.03	$3.83	$48.17	$55.83	6.86%
$60.00	Nov 6	$0.02	$4.22	$4.24	$55.76	$64.24	7.60%
$51.00	Nov 6	$4.80	$0.02	$4.82	$46.18	$55.82	8.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.20% of stock, avg 9.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$58.00	$53.00	Nov 6	$0.06	$0.05	$0.11	$52.89	$58.11
$58.00	$54.00	Nov 6	$0.06	$0.09	$0.15	$53.85	$58.15
$57.00	$53.00	Nov 6	$0.16	$0.05	$0.21	$52.79	$57.21
$57.00	$54.00	Nov 6	$0.16	$0.09	$0.25	$53.75	$57.25
$58.00	$55.00	Nov 6	$0.06	$0.23	$0.29	$54.71	$58.29
$57.00	$55.00	Nov 6	$0.16	$0.23	$0.39	$54.61	$57.39
$56.00	$54.00	Nov 6	$0.44	$0.09	$0.53	$53.47	$56.53
$56.00	$53.00	Nov 6	$0.44	$0.05	$0.49	$52.51	$56.49
$56.00	$55.00	Nov 6	$0.44	$0.23	$0.67	$54.33	$56.67
$65.00	$49.00	Nov 20	$0.72	$1.14	$1.86	$47.14	$66.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 2.13, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	63/64	Dec 11	$0.68	$0.32	47%	2.13	$46.32	$63.68
50/51	63/64	Dec 11	$0.73	$0.27	37%	2.70	$50.27	$63.73
46/47	62/63	Dec 11	$0.62	$0.38	44%	1.63	$46.38	$62.62
45/46	63/64	Dec 11	$0.56	$0.44	50%	1.27	$45.44	$63.56
48/49	63/64	Dec 11	$0.62	$0.38	43%	1.63	$48.38	$63.62
46/47	65/66	Dec 11	$0.51	$0.49	52%	1.04	$46.49	$65.51
51/52	63/64	Dec 11	$0.68	$0.32	34%	2.13	$51.32	$63.68
50/51	62/63	Dec 11	$0.67	$0.33	35%	2.03	$50.33	$62.67
48/49	63/64	Dec 4	$0.53	$0.47	47%	1.13	$48.47	$63.53
49/50	63/64	Dec 4	$0.56	$0.44	44%	1.27	$49.44	$63.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$57.00	$58.00	Nov 6	$0.18	$0.82	37%	4.56
$54.00	$55.00	$56.00	Nov 6	$0.24	$0.76	43%	3.17
$55.00	$57.50	$60.00	Dec 18	$0.17	$2.33	15%	13.71
$57.50	$60.00	$62.50	Nov 20	$0.26	$2.24	21%	8.62
$55.00	$56.00	$57.00	Nov 6	$0.33	$0.67	53%	2.03

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$57.00	$58.00	Nov 6	$0.16	$0.84	37%	5.25
$55.00	$56.00	$57.00	Nov 6	$0.29	$0.71	53%	2.45
$50.00	$52.50	$55.00	Dec 18	$0.16	$2.34	14%	14.63
$52.50	$55.00	$57.50	Nov 20	$0.29	$2.21	22%	7.62
$55.00	$57.50	$60.00	Nov 20	$0.29	$2.21	22%	7.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.20, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$55.00	1:2	Nov 6	-$0.20	$0.80
$60.00	$62.50	1:2	Nov 20	-$0.49	$2.01
$62.50	$65.00	1:2	Nov 20	-$0.30	$2.20
$57.50	$60.00	1:2	Nov 20	-$0.88	$1.62
$58.00	$59.00	1:2	Nov 6	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$57.00	1:2	Nov 6	-$0.48	$0.52
$51.00	$50.00	1:2	Nov 6	$0.00	$1.00
$46.00	$45.00	1:2	Nov 13	-$0.17	$0.83
$55.00	$52.50	1:2	Nov 20	-$1.07	$1.43
$47.00	$46.00	1:2	Nov 13	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 8.06%, avg 3.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.50	Dec 18	$4.50	0.50	3.0%	8.06%	11.09%	739	2.8K
$60.00	Dec 18	$3.45	0.42	7.5%	6.18%	13.69%	1.9K	24.3K
$62.50	Dec 18	$2.66	0.35	12.0%	4.77%	16.75%	587	3.6K
$56.00	Dec 11	$4.75	0.54	0.3%	8.51%	8.85%	115	51
$57.00	Dec 11	$4.25	0.50	2.1%	7.62%	9.75%	15	14
$59.00	Dec 11	$3.40	0.44	5.7%	6.09%	11.81%	27	8
$58.00	Dec 11	$3.75	0.47	3.9%	6.72%	10.64%	23	27
$60.00	Dec 11	$3.00	0.41	7.5%	5.38%	12.88%	287	1.3K
$65.00	Dec 18	$2.02	0.29	16.5%	3.62%	20.09%	3.4K	17.9K
$61.00	Dec 11	$2.67	0.38	9.3%	4.78%	14.08%	6	8

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 319,382

Total Puts 184,208

Put/Call Ratio 0.58

Net Difference 135,174

Prior's Put/Call Breakdown

Total Calls 480,365

Total Puts 359,758

Put/Call Ratio 0.75

Net Difference 120,607

Prior 7-Day Put/Call Summary

Total Calls 5,257,976

Total Puts 3,896,489

Average Put/Call Ratio 0.72

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