INTC - Options Database

INTC

INTEL CORP

$55.73 +6.66%

(11/6 12:00) ◀

Friday, November 6, 2026 (1:00pm)

▶ (11/6 14:00)

◀ 11/6 13:00 ▶

Option Volume

Detail

ℹ

Current (11/06 1:00pm) 646,317

Calls: 403,973 (63%)

Puts: 242,344 (37%)

Prior (11/05) 943,712

Calls: 530,582 (56%)

Puts: 413,130 (44%)

Current vs Prior -31.51%

Calls: -23.86% (Calls)

Puts: -41.34% (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 -50.58%

Calls: -46.22%

Puts: -56.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 1:00pm) $138.03M

Calls: $64.38M (47%)

Puts: $73.66M (53%)

Prior (11/05) $402.52M

Calls: $137.71M (34%)

Puts: $264.81M (66%)

Current vs Prior -65.71%

Calls: -53.25%

Puts: -72.18%

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 -80.70%

Calls: -71.36%

Puts: -84.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 1:00pm) 0.60

Prior (11/05) 0.78

Current vs Prior -22.95%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -17.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 1:00pm) 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 2.94% | 10.71%15.25% | 21.59%

Prior 6.78% | 13.07%16.36% | 23.22%

Current vs Prior -56.57% | -18.05%-6.79% | -7.02%

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

Current vs 7-Day Avg -62.76% | -2.86%+6.23% | +8.39%

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

Current vs 7-Day Eod -56.57% | -18.05%-6.79% | -7.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.04% | 2.65%

Calls: 4.12% | 3.17%

Puts: 5.97% | 2.13%

Prior 3.49% | 5.54%

Calls: 4.09% | 4.72%

Puts: 2.89% | 6.35%

Current vs Prior +44.41% | -52.17%

Prior 7-Day Avg 3.46% | 3.92%

Calls: 3.16% | 3.66%

Puts: 3.76% | 4.18%

Current vs 7-Day Avg +45.72% | -32.37%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 66% vs prior. Bullish P/C ratio of 0.60. 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
13:00	BEARISH	BULLISH	BULLISH
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 149 of results (avg 5.7%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Nov 13	2.11	2.15	$2.13	1.9%	2.2K	0.46	1.6K
$60.00	Nov 20	1.85	1.90	$1.88	2.7%	7.9K	0.35	12.8K
$56.00	Nov 13	2.57	2.64	$2.61	2.7%	3.2K	0.52	1.8K
$59.00	Nov 13	1.35	1.39	$1.37	2.9%	1.9K	0.34	5.4K
$65.00	Nov 13	0.31	0.32	$0.32	3.1%	15.9K	0.11	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Dec 18	7.55	7.65	$7.60	1.3%	260	0.57	20.4K
$54.00	Nov 13	1.93	1.96	$1.94	1.5%	1.6K	0.37	4.5K
$56.00	Nov 13	2.79	2.85	$2.82	2.1%	4.8K	0.48	2.5K
$65.00	Dec 18	10.90	11.15	$11.03	2.3%	2.2K	0.70	16.2K
$60.00	Nov 27	6.35	6.50	$6.43	2.3%	124	0.62	4.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.56, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Nov 6	0.10	0.11	$0.11	9.1%	28.8K	0.18	4.7K
$56.00	Nov 6	0.37	0.39	$0.38	5.3%	25.3K	0.45	4.6K
$55.00	Nov 6	0.95	0.99	$0.97	4.1%	15.2K	0.73	4.6K
$66.00	Nov 13	0.23	0.27	$0.25	16.0%	788	0.09	3.8K
$65.00	Nov 13	0.31	0.32	$0.32	3.1%	15.9K	0.11	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 6	0.09	0.10	$0.10	10.0%	17.8K	0.11	9.3K
$55.00	Nov 6	0.25	0.26	$0.26	3.8%	26.3K	0.27	11.1K
$56.00	Nov 6	0.65	0.69	$0.67	6.0%	9.8K	0.55	2.4K
$45.00	Nov 13	0.26	0.30	$0.28	14.3%	1.4K	0.07	3.5K
$46.00	Nov 13	0.32	0.37	$0.35	14.3%	130	0.09	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	9.80	11.20	$10.50	13.3%	31	1.00	274
$46.00	Nov 6	9.25	10.30	$9.78	10.7%	14	1.00	151
$47.00	Nov 6	8.35	9.35	$8.85	11.3%	7	1.00	507
$48.00	Nov 6	7.45	8.10	$7.78	8.4%	18	1.00	160
$49.00	Nov 6	6.60	7.05	$6.82	6.6%	8	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Nov 6	7.80	9.25	$8.53	17.0%	126	0.99	323
$65.00	Nov 6	8.95	9.40	$9.18	4.9%	57	0.99	341
$66.00	Nov 6	9.85	11.25	$10.55	13.3%	12	0.99	35
$63.00	Nov 6	7.15	8.25	$7.70	14.3%	51	0.99	151
$62.00	Nov 6	5.95	7.15	$6.55	18.3%	88	0.99	3.8K

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 389.6K, top 28.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Nov 6	0.10	0.11	$0.11	9.1%	28.8K	0.18	4.7K
$56.00	Nov 6	0.37	0.39	$0.38	5.3%	25.3K	0.45	4.6K
$60.00	Nov 6	0.00	0.01	$0.01	100.0%	24.6K	0.01	14.9K
$58.00	Nov 6	0.03	0.04	$0.04	25.0%	20.5K	0.06	6.7K
$65.00	Nov 13	0.31	0.32	$0.32	3.1%	15.9K	0.11	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	0.25	0.26	$0.26	3.8%	26.3K	0.27	11.1K
$53.00	Nov 6	0.03	0.05	$0.04	50.0%	18.3K	0.05	3.6K
$54.00	Nov 6	0.09	0.10	$0.10	10.0%	17.8K	0.11	9.3K
$56.00	Nov 6	0.65	0.69	$0.67	6.0%	9.8K	0.55	2.4K
$52.50	Nov 20	2.11	2.23	$2.17	5.5%	8.0K	0.33	3.4K

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 41.2%, max 82.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Nov 6	Dec 18	127.6%	70.1%	82.0%	16.1K	38.5K
$56.00	Nov 6	Dec 11	119.3%	74.5%	60.1%	25.5K	4.7K
$57.00	Nov 6	Dec 11	116.3%	72.7%	60.0%	28.8K	4.8K
$52.50	Nov 20	Dec 18	84.3%	72.0%	17.2%	482	4.4K
$62.50	Nov 20	Dec 18	78.4%	68.7%	14.2%	2.8K	7.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Nov 6	Dec 18	127.6%	70.1%	82.0%	27.0K	22.1K
$56.00	Nov 6	Dec 11	119.3%	74.5%	60.1%	9.8K	2.4K
$57.00	Nov 6	Dec 11	116.3%	72.7%	60.0%	1.5K	3.8K
$52.50	Nov 20	Dec 18	84.3%	72.0%	17.2%	15.8K	8.4K
$62.50	Nov 20	Dec 18	78.4%	68.6%	14.2%	155	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 0.54, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$53.00	Dec 4	$1.72	$1.28	$1.72	73%	0.74	$51.72
$52.00	$53.00	Dec 11	$0.40	$0.60	$0.40	66%	1.50	$52.40
$47.00	$48.00	Dec 4	$0.58	$0.42	$0.58	81%	0.72	$47.58
$48.00	$50.00	Dec 11	$1.28	$0.72	$1.28	77%	0.56	$49.28
$54.00	$55.00	Dec 4	$0.38	$0.62	$0.38	60%	1.63	$54.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$64.00	Nov 6	$0.65	$0.35	$0.65	100%	0.54	$64.35
$65.00	$64.00	Dec 11	$0.48	$0.52	$0.48	73%	1.08	$64.52
$63.00	$62.00	Nov 13	$0.60	$0.40	$0.60	83%	0.67	$62.40
$60.00	$58.00	Dec 11	$0.95	$1.05	$0.95	59%	1.11	$59.05
$57.00	$56.00	Dec 11	$0.40	$0.60	$0.40	50%	1.50	$56.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.39, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$57.00	Dec 11	$0.55	$0.55	$0.45	47%	1.22	$56.55
$65.00	$66.00	Dec 4	$0.25	$0.25	$0.75	76%	0.33	$65.25
$57.00	$58.00	Dec 4	$0.50	$0.50	$0.50	51%	1.00	$57.50
$62.00	$63.00	Dec 11	$0.35	$0.35	$0.65	65%	0.54	$62.35
$63.00	$64.00	Dec 4	$0.29	$0.29	$0.71	71%	0.41	$63.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$47.00	Dec 18	$0.84	$0.84	$2.16	72%	0.39	$49.16
$55.00	$52.50	Dec 18	$1.10	$1.10	$1.40	57%	0.79	$53.90
$52.50	$50.00	Dec 18	$0.89	$0.89	$1.61	65%	0.55	$51.61
$55.00	$52.50	Nov 20	$1.03	$1.03	$1.47	57%	0.70	$53.97
$49.00	$48.00	Nov 27	$0.29	$0.29	$0.71	77%	0.41	$48.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.88, cheapest $2.15)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Nov 6	Nov 13	$2.23	119.3%	87.6%
$52.50	Nov 20	Dec 18	$1.77	84.3%	72.0%
$57.50	Nov 20	Dec 18	$1.85	81.5%	71.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Nov 6	Nov 13	$2.15	119.3%	87.6%
$52.50	Nov 20	Dec 18	$1.61	84.3%	72.0%
$57.50	Nov 20	Dec 18	$1.66	81.5%	71.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 1.88% of stock, avg 13.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.00	Nov 6	$0.38	$0.67	$1.05	$54.95	$57.05	1.88%
$55.00	Nov 6	$0.97	$0.26	$1.23	$53.77	$56.23	2.21%
$57.00	Nov 6	$0.11	$1.41	$1.52	$55.48	$58.52	2.73%
$54.00	Nov 6	$1.93	$0.10	$2.03	$51.97	$56.03	3.64%
$58.00	Nov 6	$0.04	$2.30	$2.34	$55.66	$60.34	4.20%
$53.00	Nov 6	$2.90	$0.04	$2.94	$50.06	$55.94	5.28%
$59.00	Nov 6	$0.02	$3.14	$3.16	$55.84	$62.16	5.67%
$52.00	Nov 6	$3.58	$0.02	$3.60	$48.40	$55.60	6.46%
$60.00	Nov 6	$0.01	$4.33	$4.34	$55.66	$64.34	7.79%
$51.00	Nov 6	$4.82	$0.01	$4.83	$46.17	$55.83	8.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.14% of stock, avg 9.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$58.00	$53.00	Nov 6	$0.04	$0.04	$0.08	$52.92	$58.08
$58.00	$54.00	Nov 6	$0.04	$0.10	$0.14	$53.86	$58.14
$57.00	$53.00	Nov 6	$0.11	$0.04	$0.15	$52.85	$57.15
$57.00	$54.00	Nov 6	$0.11	$0.10	$0.21	$53.79	$57.21
$58.00	$55.00	Nov 6	$0.04	$0.26	$0.30	$54.70	$58.30
$57.00	$55.00	Nov 6	$0.11	$0.26	$0.37	$54.63	$57.37
$56.00	$53.00	Nov 6	$0.38	$0.04	$0.42	$52.58	$56.42
$56.00	$54.00	Nov 6	$0.38	$0.10	$0.48	$53.52	$56.48
$56.00	$55.00	Nov 6	$0.38	$0.26	$0.64	$54.36	$56.64
$65.00	$49.00	Nov 20	$0.76	$1.25	$2.01	$46.99	$67.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 1.44, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
45/46	62/63	Dec 11	$0.59	$0.41	46%	1.44	$45.41	$62.59
50/51	62/63	Dec 11	$0.71	$0.29	34%	2.45	$50.29	$62.71
49/50	65/66	Dec 4	$0.55	$0.45	49%	1.22	$49.45	$65.55
49/50	63/64	Dec 4	$0.59	$0.41	44%	1.44	$49.41	$63.59
49/50	62/63	Dec 11	$0.65	$0.35	37%	1.86	$49.35	$62.65
46/47	65/66	Dec 4	$0.45	$0.55	57%	0.82	$46.55	$65.45
50/51	65/66	Dec 4	$0.56	$0.44	46%	1.27	$50.44	$65.56
48/49	62/63	Nov 27	$0.55	$0.45	47%	1.22	$48.45	$62.55
48/49	65/66	Nov 27	$0.46	$0.54	56%	0.85	$48.54	$65.46
51/52	65/66	Dec 4	$0.59	$0.41	43%	1.44	$51.41	$65.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 5.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$56.00	$57.00	Nov 6	$0.32	$0.68	55%	2.12
$50.00	$52.50	$55.00	Dec 18	$0.15	$2.35	14%	15.67
$56.00	$57.00	$58.00	Nov 6	$0.20	$0.80	39%	4.00
$57.00	$58.00	$59.00	Nov 6	$0.05	$0.95	15%	19.00
$57.50	$60.00	$62.50	Nov 20	$0.25	$2.25	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$57.00	$58.00	Nov 6	$0.15	$0.85	39%	5.67
$57.50	$60.00	$62.50	Dec 18	$0.11	$2.39	14%	21.73
$52.50	$55.00	$57.50	Nov 20	$0.24	$2.26	22%	9.42
$52.50	$55.00	$57.50	Dec 18	$0.15	$2.35	14%	15.67
$55.00	$56.00	$57.00	Nov 6	$0.33	$0.67	55%	2.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.52, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.50	$65.00	1:2	Nov 20	-$0.31	$2.19
$60.00	$62.50	1:2	Nov 20	-$0.54	$1.96
$58.00	$59.00	1:2	Nov 6	$0.00	$1.00
$57.50	$60.00	1:2	Nov 20	-$0.96	$1.54
$59.00	$60.00	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	-$0.52	$0.48
$53.00	$52.00	1:2	Nov 6	$0.00	$1.00
$52.00	$51.00	1:2	Nov 6	$0.00	$1.00
$46.00	$45.00	1:2	Nov 13	-$0.21	$0.79
$47.00	$46.00	1:2	Nov 13	-$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 8.16%, avg 3.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.50	Dec 18	$4.55	0.50	3.2%	8.16%	11.34%	1.1K	2.8K
$60.00	Dec 18	$3.55	0.43	7.7%	6.37%	14.03%	2.3K	24.3K
$62.50	Dec 18	$2.73	0.36	12.2%	4.90%	17.05%	636	3.6K
$58.00	Dec 11	$3.80	0.47	4.1%	6.82%	10.89%	34	27
$60.00	Dec 11	$3.10	0.41	7.7%	5.56%	13.22%	295	1.3K
$56.00	Dec 11	$4.70	0.53	0.5%	8.43%	8.92%	134	51
$59.00	Dec 11	$3.40	0.44	5.9%	6.10%	11.97%	33	8
$65.00	Dec 18	$2.07	0.29	16.6%	3.71%	20.35%	3.5K	17.9K
$57.00	Dec 11	$4.10	0.50	2.3%	7.36%	9.64%	32	14
$61.00	Dec 11	$2.68	0.38	9.5%	4.81%	14.27%	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 403,973

Total Puts 242,344

Put/Call Ratio 0.60

Net Difference 161,629

Prior's Put/Call Breakdown

Total Calls 530,582

Total Puts 413,130

Put/Call Ratio 0.78

Net Difference 117,452

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