INTC - Options Database

INTC

INTEL CORP

$56.91 +8.92%

(11/6 14:00) ◀

Friday, November 6, 2026 (3:00pm)

▶ (11/6 15:14)

◀ 11/6 15:00 ▶

Option Volume

Detail

ℹ

Current (11/06 3:00pm) 921,253

Calls: 567,129 (62%)

Puts: 354,124 (38%)

Prior (11/05) 1,161,909

Calls: 635,913 (55%)

Puts: 525,996 (45%)

Current vs Prior -20.71%

Calls: -10.82% (Calls)

Puts: -32.68% (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 -29.56%

Calls: -24.50%

Puts: -36.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 3:00pm) $205.17M

Calls: $108.27M (53%)

Puts: $96.90M (47%)

Prior (11/05) $644.96M

Calls: $178.14M (28%)

Puts: $466.82M (72%)

Current vs Prior -68.19%

Calls: -39.22%

Puts: -79.24%

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 -71.31%

Calls: -51.84%

Puts: -80.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 3:00pm) 0.62

Prior (11/05) 0.83

Current vs Prior -24.51%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -13.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 3:00pm) 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 2.44% | 10.47%15.04% | 21.23%

Prior 6.78% | 13.07%16.36% | 23.22%

Current vs Prior -63.95% | -19.88%-8.08% | -8.57%

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

Current vs 7-Day Avg -69.09% | -5.03%+4.76% | +6.59%

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

Current vs 7-Day Eod -63.95% | -19.88%-8.08% | -8.57%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.38% | 2.83%

Calls: 6.12% | 3.13%

Puts: 14.63% | 2.54%

Prior 3.49% | 5.54%

Calls: 4.09% | 4.72%

Puts: 2.89% | 6.35%

Current vs Prior +197.42% | -48.92%

Prior 7-Day Avg 3.46% | 3.92%

Calls: 3.16% | 3.66%

Puts: 3.76% | 4.18%

Current vs 7-Day Avg +200.12% | -27.78%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 68% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 25% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

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
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 170 of results (avg 5.9%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Nov 13	2.69	2.72	$2.71	1.1%	3.3K	0.52	1.6K
$55.00	Dec 18	6.45	6.55	$6.50	1.5%	1.1K	0.60	33.9K
$65.00	Dec 18	2.47	2.51	$2.49	1.6%	3.9K	0.33	17.9K
$52.50	Dec 18	7.90	8.10	$8.00	2.5%	114	0.68	3.0K
$61.00	Nov 13	1.15	1.18	$1.17	2.6%	4.5K	0.29	10.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Dec 18	8.45	8.60	$8.52	1.8%	103	0.61	5.1K
$60.00	Nov 20	5.25	5.35	$5.30	1.9%	465	0.60	7.9K
$65.00	Dec 18	10.25	10.45	$10.35	1.9%	2.3K	0.67	16.2K
$60.00	Dec 18	6.90	7.05	$6.98	2.1%	371	0.54	20.4K
$55.00	Nov 20	2.69	2.75	$2.72	2.2%	4.4K	0.39	7.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.59, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Nov 6	0.30	0.32	$0.31	6.5%	49.1K	0.44	4.7K
$56.00	Nov 6	0.95	1.01	$0.98	6.1%	33.9K	0.84	4.6K
$68.00	Nov 13	0.20	0.23	$0.22	13.6%	13.6K	0.07	1.6K
$67.00	Nov 13	0.26	0.27	$0.27	3.7%	981	0.09	2.8K
$66.00	Nov 13	0.33	0.35	$0.34	5.9%	2.1K	0.11	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 6	0.08	0.09	$0.09	11.1%	22.7K	0.16	2.4K
$57.00	Nov 6	0.38	0.44	$0.41	14.6%	6.9K	0.56	3.8K
$47.00	Nov 13	0.29	0.33	$0.31	12.9%	185	0.08	787
$46.00	Nov 13	0.23	0.26	$0.25	12.0%	345	0.06	233
$49.00	Nov 13	0.47	0.51	$0.49	8.2%	1.3K	0.12	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 6	10.30	11.50	$10.90	11.0%	20	1.00	151
$47.00	Nov 6	9.40	10.55	$9.98	11.5%	11	1.00	507
$48.00	Nov 6	8.55	9.50	$9.03	10.5%	18	1.00	160
$49.00	Nov 6	7.30	8.45	$7.88	14.6%	10	1.00	19
$50.00	Nov 6	6.40	7.05	$6.73	9.7%	142	0.99	440

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Nov 6	2.05	2.37	$2.21	14.5%	236	1.00	4.3K
$60.00	Nov 6	2.98	3.30	$3.14	10.2%	1.9K	1.00	17.4K
$61.00	Nov 6	4.00	4.65	$4.33	15.0%	167	1.00	2.1K
$62.00	Nov 6	5.00	5.50	$5.25	9.5%	99	1.00	3.8K
$63.00	Nov 6	5.95	6.65	$6.30	11.1%	55	1.00	151

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 569.0K, top 49.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Nov 6	0.30	0.32	$0.31	6.5%	49.1K	0.44	4.7K
$58.00	Nov 6	0.04	0.05	$0.05	20.0%	36.5K	0.11	6.7K
$56.00	Nov 6	0.95	1.01	$0.98	6.1%	33.9K	0.84	4.6K
$60.00	Nov 6	0.00	0.01	$0.01	100.0%	26.6K	0.01	14.9K
$65.00	Nov 13	0.43	0.45	$0.44	4.5%	18.6K	0.14	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	0.02	0.03	$0.03	33.3%	35.7K	0.05	11.1K
$56.00	Nov 6	0.08	0.09	$0.09	11.1%	22.7K	0.16	2.4K
$54.00	Nov 6	0.01	0.02	$0.02	50.0%	20.4K	0.03	9.3K
$53.00	Nov 6	0.00	0.01	$0.01	100.0%	19.8K	0.01	3.6K
$56.00	Nov 13	2.27	2.33	$2.30	2.6%	9.5K	0.42	2.5K

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 39.6%, max 87.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Nov 6	Dec 11	131.5%	70.2%	87.4%	34.1K	4.7K
$57.00	Nov 6	Dec 11	128.5%	72.5%	77.3%	49.1K	4.8K
$52.50	Nov 20	Dec 18	84.2%	71.6%	17.6%	514	4.4K
$62.50	Nov 20	Dec 18	78.8%	68.9%	14.3%	3.1K	7.1K
$57.50	Nov 20	Dec 18	81.4%	71.4%	13.9%	5.0K	9.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Nov 6	Dec 11	131.5%	70.2%	87.3%	22.8K	2.4K
$57.00	Nov 6	Dec 11	128.5%	72.5%	77.4%	6.9K	3.8K
$52.50	Nov 20	Dec 18	84.2%	71.6%	17.6%	17.2K	8.4K
$67.50	Nov 20	Dec 18	78.1%	67.9%	15.0%	162	11.1K
$62.50	Nov 20	Dec 18	78.8%	69.0%	14.2%	209	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 0.56, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$52.00	Dec 11	$1.28	$0.72	$1.28	74%	0.56	$51.28
$50.00	$52.50	Dec 18	$1.63	$0.87	$1.63	74%	0.53	$51.63
$55.00	$57.50	Dec 18	$1.27	$1.23	$1.27	60%	0.97	$56.27
$62.50	$65.00	Dec 18	$0.71	$1.79	$0.71	39%	2.52	$63.21
$57.50	$60.00	Dec 18	$1.10	$1.40	$1.10	53%	1.27	$58.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$62.00	Dec 11	$1.23	$0.77	$1.23	67%	0.63	$62.77
$47.00	$46.00	Dec 4	$0.12	$0.88	$0.12	16%	7.33	$46.88
$48.00	$47.00	Dec 11	$0.16	$0.84	$0.16	21%	5.25	$47.84
$47.00	$46.00	Nov 27	$0.11	$0.89	$0.11	15%	8.09	$46.89
$51.00	$50.00	Nov 27	$0.22	$0.78	$0.22	25%	3.55	$50.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.52, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$58.00	Nov 6	$0.26	$0.26	$0.74	56%	0.35	$57.26
$59.00	$60.00	Dec 11	$0.48	$0.48	$0.52	53%	0.92	$59.48
$66.00	$67.00	Dec 4	$0.25	$0.25	$0.75	75%	0.33	$66.25
$66.00	$67.00	Dec 11	$0.27	$0.27	$0.73	73%	0.37	$66.27
$57.00	$58.00	Nov 13	$0.49	$0.49	$0.51	48%	0.96	$57.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.50	$50.00	Dec 18	$0.85	$0.85	$1.65	68%	0.52	$51.65
$50.00	$47.00	Dec 18	$0.77	$0.77	$2.23	74%	0.35	$49.23
$55.00	$52.50	Dec 18	$1.02	$1.02	$1.48	60%	0.69	$53.98
$56.00	$55.00	Dec 4	$0.50	$0.50	$0.50	57%	1.00	$55.50
$55.00	$52.50	Nov 20	$0.89	$0.89	$1.61	61%	0.55	$54.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.09, cheapest $2.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$57.00	Nov 6	Nov 13	$2.40	128.5%	87.2%
$57.50	Nov 20	Dec 18	$1.90	81.4%	71.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$57.00	Nov 6	Nov 13	$2.35	128.5%	87.2%
$57.50	Nov 20	Dec 18	$1.70	81.4%	71.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 1.27% of stock, avg 13.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$57.00	Nov 6	$0.31	$0.41	$0.72	$56.28	$57.72	1.27%
$56.00	Nov 6	$0.98	$0.09	$1.07	$54.93	$57.07	1.88%
$58.00	Nov 6	$0.05	$1.17	$1.22	$56.78	$59.22	2.14%
$55.00	Nov 6	$1.93	$0.03	$1.96	$53.04	$56.96	3.44%
$59.00	Nov 6	$0.01	$2.21	$2.22	$56.78	$61.22	3.90%
$54.00	Nov 6	$2.85	$0.02	$2.87	$51.13	$56.87	5.04%
$60.00	Nov 6	$0.01	$3.14	$3.15	$56.85	$63.15	5.54%
$53.00	Nov 6	$3.78	$0.01	$3.79	$49.21	$56.79	6.66%
$61.00	Nov 6	$0.01	$4.33	$4.34	$56.66	$65.34	7.63%
$52.00	Nov 6	$4.90	$0.01	$4.91	$47.09	$56.91	8.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.14% of stock, avg 9.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$58.00	$55.00	Nov 6	$0.05	$0.03	$0.08	$54.92	$58.08
$58.00	$56.00	Nov 6	$0.05	$0.09	$0.14	$55.86	$58.14
$57.00	$56.00	Nov 6	$0.31	$0.09	$0.40	$55.60	$57.40
$57.00	$55.00	Nov 6	$0.31	$0.03	$0.34	$54.66	$57.34
$67.50	$50.00	Nov 20	$0.63	$1.19	$1.82	$48.18	$69.32
$65.00	$50.00	Nov 20	$0.98	$1.19	$2.17	$47.83	$67.17
$62.00	$53.00	Nov 13	$0.92	$1.25	$2.17	$50.83	$64.17
$67.50	$51.00	Nov 20	$0.63	$1.44	$2.07	$48.93	$69.57
$65.00	$51.00	Nov 20	$0.98	$1.44	$2.42	$48.58	$67.42
$61.00	$53.00	Nov 13	$1.17	$1.25	$2.42	$50.58	$63.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 0.92, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
47/48	66/67	Dec 4	$0.48	$0.52	56%	0.92	$47.52	$66.48
49/50	66/67	Dec 11	$0.57	$0.43	47%	1.33	$49.43	$66.57
46/47	66/67	Dec 11	$0.50	$0.50	54%	1.00	$46.50	$66.50
48/49	66/67	Dec 4	$0.49	$0.51	54%	0.96	$48.51	$66.49
52/53	66/67	Dec 11	$0.63	$0.37	39%	1.70	$52.37	$66.63
50/51	66/67	Dec 4	$0.53	$0.47	48%	1.13	$50.47	$66.53
47/48	63/64	Dec 4	$0.53	$0.47	48%	1.13	$47.47	$63.53
52/53	66/67	Dec 4	$0.59	$0.41	42%	1.44	$52.41	$66.59
50/51	66/67	Dec 11	$0.56	$0.44	44%	1.27	$50.44	$66.56
51/52	66/67	Dec 4	$0.55	$0.45	45%	1.22	$51.45	$66.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 1.44, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$57.00	$58.00	Nov 6	$0.41	$0.59	73%	1.44
$50.00	$52.50	$55.00	Dec 18	$0.13	$2.37	14%	18.23
$55.00	$56.00	$57.00	Nov 6	$0.28	$0.72	51%	2.57
$57.00	$58.00	$59.00	Nov 6	$0.22	$0.78	43%	3.55
$62.50	$65.00	$67.50	Dec 18	$0.12	$2.38	12%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$57.00	$58.00	Nov 6	$0.44	$0.56	74%	1.27
$60.00	$62.50	$65.00	Nov 20	$0.15	$2.35	18%	15.67
$55.00	$56.00	$57.00	Nov 6	$0.26	$0.74	51%	2.85
$62.50	$65.00	$67.50	Nov 20	$0.13	$2.37	14%	18.23
$57.50	$60.00	$62.50	Dec 18	$0.14	$2.36	14%	16.86

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 $-0.13, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.50	$65.00	1:2	Nov 20	-$0.44	$2.06
$65.00	$67.50	1:2	Nov 20	-$0.28	$2.22
$60.00	$62.50	1:2	Nov 20	-$0.75	$1.75
$67.00	$68.00	1:2	Nov 13	-$0.17	$0.83
$66.00	$67.00	1:2	Nov 13	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$58.00	1:2	Nov 6	-$0.13	$0.87
$54.00	$53.00	1:2	Nov 6	$0.00	$1.00
$47.00	$46.00	1:2	Nov 13	-$0.19	$0.81
$55.00	$52.50	1:2	Nov 20	-$0.94	$1.56
$48.00	$47.00	1:2	Nov 13	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 7.12%, avg 3.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Dec 18	$4.05	0.46	5.4%	7.12%	12.55%	3.9K	24.3K
$57.50	Dec 18	$5.15	0.53	1.0%	9.05%	10.09%	1.5K	2.8K
$62.50	Dec 18	$3.15	0.39	9.8%	5.54%	15.36%	720	3.6K
$65.00	Dec 18	$2.47	0.33	14.2%	4.34%	18.56%	3.9K	17.9K
$59.00	Dec 11	$3.95	0.47	3.7%	6.94%	10.61%	68	8
$60.00	Dec 11	$3.45	0.44	5.4%	6.06%	11.49%	439	1.3K
$57.00	Dec 11	$4.75	0.54	0.2%	8.35%	8.50%	65	14
$58.00	Dec 11	$4.25	0.50	1.9%	7.47%	9.38%	58	27
$61.00	Dec 11	$3.10	0.41	7.2%	5.45%	12.63%	14	8
$67.50	Dec 18	$1.86	0.27	18.6%	3.27%	21.88%	822	3.7K

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 567,129

Total Puts 354,124

Put/Call Ratio 0.62

Net Difference 213,005

Prior's Put/Call Breakdown

Total Calls 635,913

Total Puts 525,996

Put/Call Ratio 0.83

Net Difference 109,917

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