INTC - Options Database

INTC

INTEL CORP

$56.28 +7.71%

$56.18 (-0.18%)🌙

as of 11/06 04:00 PM

(11/6 15:14) ◀

Friday, November 6, 2026 (4:00pm)

▶ (11/6 18:33)

◀ 11/6 16:00 ▶

Option Volume

Detail

ℹ

Current (11/06 4:00pm) 1,030,076

Calls: 621,515 (60%)

Puts: 408,561 (40%)

Prior (11/05) 1,511,760

Calls: 717,807 (47%)

Puts: 793,953 (53%)

Current vs Prior -31.86%

Calls: -13.41% (Calls)

Puts: -48.54% (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 -21.23%

Calls: -17.26%

Puts: -26.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 4:00pm) $242.16M

Calls: $108.93M (45%)

Puts: $133.24M (55%)

Prior (11/05) $1.69B

Calls: $167.74M (10%)

Puts: $1.52B (90%)

Current vs Prior -85.67%

Calls: -35.06%

Puts: -91.25%

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 -66.13%

Calls: -51.54%

Puts: -72.82%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 4:00pm) 0.66

Prior (11/05) 1.11

Current vs Prior -40.57%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -9.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 4:00pm) 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 2.01% | 10.55%15.19% | 21.41%

Prior 6.78% | 13.07%16.36% | 23.22%

Current vs Prior +55.78% | +16.22%-7.16% | -7.77%

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

Current vs 7-Day Avg +33.55% | +37.77%+5.81% | +7.51%

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

Current vs 7-Day Eod +55.78% | +16.22%-7.16% | -7.77%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.05% | 8.18%

Calls: 5.15% | 8.08%

Puts: 4.95% | 8.29%

Prior 3.49% | 5.54%

Calls: 4.09% | 4.72%

Puts: 2.89% | 6.35%

Current vs Prior +44.70% | +47.65%

Prior 7-Day Avg 3.46% | 3.92%

Calls: 3.16% | 3.66%

Puts: 3.76% | 4.18%

Current vs 7-Day Avg +46.01% | +108.75%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 86% vs prior. Bullish P/C ratio of 0.66. P/C ratio dropping 41% - 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 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
16:00	BEARISH	BULLISH	BULLISH
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 125 of results (avg 7.1%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 13	3.40	3.50	$3.45	2.9%	7.6K	0.60	5.4K
$51.00	Nov 20	6.80	7.05	$6.93	3.6%	169	0.75	104
$57.00	Nov 13	2.35	2.44	$2.40	3.7%	4.5K	0.48	1.6K
$60.00	Dec 18	3.85	4.00	$3.93	3.8%	4.5K	0.44	24.3K
$57.50	Dec 18	4.85	5.05	$4.95	4.0%	1.6K	0.51	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	1.30	1.34	$1.32	3.0%	5.3K	0.22	15.2K
$55.00	Dec 18	4.55	4.70	$4.63	3.2%	3.1K	0.42	10.9K
$56.00	Nov 13	2.51	2.60	$2.55	3.5%	12.2K	0.46	2.5K
$62.50	Dec 18	8.85	9.20	$9.02	3.9%	106	0.63	5.1K
$67.50	Dec 18	12.55	13.05	$12.80	3.9%	87	0.75	4.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.61, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Nov 13	0.21	0.25	$0.23	17.4%	1.3K	0.08	2.8K
$66.00	Nov 13	0.29	0.32	$0.31	9.7%	2.6K	0.10	3.8K
$65.00	Nov 13	0.38	0.40	$0.39	5.1%	20.1K	0.12	7.3K
$64.00	Nov 13	0.47	0.51	$0.49	8.2%	3.1K	0.15	2.5K
$63.00	Nov 13	0.60	0.65	$0.63	7.9%	2.5K	0.18	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 13	0.24	0.26	$0.25	8.0%	392	0.07	233
$47.00	Nov 13	0.30	0.33	$0.32	9.4%	261	0.08	787
$48.00	Nov 13	0.40	0.44	$0.42	9.5%	839	0.11	1.1K
$49.00	Nov 13	0.52	0.56	$0.54	7.4%	1.4K	0.13	1.3K
$50.00	Nov 13	0.67	0.72	$0.70	7.1%	9.1K	0.17	11.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 6	9.15	11.50	$10.33	22.7%	23	1.00	151
$47.00	Nov 6	7.60	10.55	$9.07	32.5%	16	1.00	507
$48.00	Nov 6	6.40	9.80	$8.10	42.0%	18	1.00	160
$49.00	Nov 6	5.60	8.80	$7.20	44.4%	10	1.00	19
$50.00	Nov 6	5.10	6.50	$5.80	24.1%	282	1.00	440

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Nov 6	0.61	0.93	$0.77	41.6%	9.1K	1.00	3.8K
$58.00	Nov 6	1.59	2.36	$1.98	38.9%	3.0K	1.00	3.4K
$59.00	Nov 6	2.47	3.35	$2.91	30.2%	317	1.00	4.3K
$60.00	Nov 6	3.45	4.30	$3.88	21.9%	2.3K	1.00	17.4K
$61.00	Nov 6	4.50	5.05	$4.78	11.5%	188	1.00	2.1K

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 628.0K, top 53.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Nov 6	0.00	0.01	$0.01	100.0%	53.3K	0.03	4.7K
$58.00	Nov 6	0.00	0.01	$0.01	100.0%	40.6K	0.02	6.7K
$56.00	Nov 6	0.28	0.44	$0.36	44.4%	35.5K	0.80	4.6K
$60.00	Nov 6	0.00	0.01	$0.01	100.0%	26.6K	0.01	14.9K
$65.00	Nov 13	0.38	0.40	$0.39	5.1%	20.1K	0.12	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	0.00	0.01	$0.01	100.0%	37.6K	0.02	11.1K
$56.00	Nov 6	0.02	0.07	$0.05	100.0%	30.2K	0.23	2.4K
$54.00	Nov 6	0.00	0.01	$0.01	100.0%	20.6K	0.01	9.3K
$53.00	Nov 6	0.00	0.01	$0.01	100.0%	19.8K	0.01	3.6K
$56.00	Nov 13	2.51	2.60	$2.55	3.5%	12.2K	0.46	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. 8 strikes (avg 17.9%, max 25.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Nov 6	Dec 11	87.8%	70.0%	25.4%	35.7K	4.7K
$52.50	Nov 20	Dec 18	84.8%	71.8%	18.2%	554	4.4K
$57.50	Nov 20	Dec 18	82.8%	72.3%	14.5%	5.7K	9.7K
$62.50	Nov 20	Dec 18	79.6%	70.0%	13.8%	4.7K	7.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Nov 6	Dec 11	87.8%	70.0%	25.4%	30.3K	2.4K
$52.50	Nov 20	Dec 18	84.8%	71.8%	18.2%	19.4K	8.4K
$57.50	Nov 20	Dec 18	82.8%	72.3%	14.5%	931	11.7K
$62.50	Nov 20	Dec 18	79.6%	70.1%	13.6%	238	11.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 1.86, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$50.00	Dec 4	$1.33	$0.67	$1.33	80%	0.50	$49.33
$53.00	$54.00	Dec 4	$0.42	$0.58	$0.42	65%	1.38	$53.42
$50.00	$52.50	Dec 18	$1.58	$0.92	$1.58	73%	0.58	$51.58
$55.00	$57.50	Dec 18	$1.20	$1.30	$1.20	59%	1.08	$56.20
$57.50	$60.00	Dec 18	$1.02	$1.48	$1.02	51%	1.45	$58.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$63.00	Nov 6	$0.35	$0.65	$0.35	100%	1.86	$63.65
$65.00	$64.00	Nov 13	$0.55	$0.45	$0.55	88%	0.82	$64.45
$54.00	$53.00	Dec 4	$0.32	$0.68	$0.32	38%	2.13	$53.68
$61.00	$60.00	Dec 11	$0.55	$0.45	$0.55	60%	0.82	$60.45
$52.00	$51.00	Nov 27	$0.25	$0.75	$0.25	30%	3.00	$51.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.38, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$58.00	Nov 27	$0.53	$0.53	$0.47	49%	1.13	$57.53
$62.00	$63.00	Nov 27	$0.33	$0.33	$0.67	68%	0.49	$62.33
$63.00	$64.00	Dec 11	$0.35	$0.35	$0.65	66%	0.54	$63.35
$60.00	$61.00	Nov 27	$0.38	$0.38	$0.62	61%	0.61	$60.38
$58.00	$59.00	Nov 13	$0.40	$0.40	$0.60	57%	0.67	$58.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$47.00	Dec 18	$0.82	$0.82	$2.18	72%	0.38	$49.18
$52.50	$50.00	Dec 18	$0.89	$0.89	$1.61	66%	0.55	$51.61
$49.00	$48.00	Dec 4	$0.33	$0.33	$0.67	77%	0.49	$48.67
$55.00	$52.50	Dec 18	$1.03	$1.03	$1.47	58%	0.70	$53.97
$55.00	$54.00	Dec 4	$0.48	$0.48	$0.52	58%	0.92	$54.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.72, cheapest $1.58)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.50	Nov 20	Dec 18	$1.77	84.8%	71.8%
$57.50	Nov 20	Dec 18	$1.85	82.8%	72.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.50	Nov 20	Dec 18	$1.58	84.8%	71.8%
$57.50	Nov 20	Dec 18	$1.68	82.8%	72.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 0.73% of stock, avg 13.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.00	Nov 6	$0.36	$0.05	$0.41	$55.59	$56.41	0.73%
$57.00	Nov 6	$0.01	$0.77	$0.78	$56.22	$57.78	1.39%
$55.00	Nov 6	$1.24	$0.01	$1.25	$53.75	$56.25	2.22%
$58.00	Nov 6	$0.01	$1.98	$1.99	$56.01	$59.99	3.54%
$54.00	Nov 6	$2.30	$0.01	$2.31	$51.69	$56.31	4.10%
$59.00	Nov 6	$0.01	$2.91	$2.92	$56.08	$61.92	5.19%
$53.00	Nov 6	$3.07	$0.01	$3.08	$49.92	$56.08	5.47%
$60.00	Nov 6	$0.01	$3.88	$3.89	$56.11	$63.89	6.91%
$52.00	Nov 6	$4.05	$0.01	$4.06	$47.94	$56.06	7.21%
$61.00	Nov 6	$0.01	$4.78	$4.79	$56.21	$65.79	8.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.00% of stock, avg 10.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$67.50	$49.00	Nov 20	$0.59	$1.10	$1.69	$47.31	$69.19
$65.00	$49.00	Nov 20	$0.88	$1.10	$1.98	$47.02	$66.98
$67.50	$50.00	Nov 20	$0.59	$1.32	$1.91	$48.09	$69.41
$61.00	$52.00	Nov 13	$1.02	$1.13	$2.15	$49.85	$63.15
$65.00	$50.00	Nov 20	$0.88	$1.32	$2.20	$47.80	$67.20
$67.50	$51.00	Nov 20	$0.59	$1.59	$2.18	$48.82	$69.68
$61.00	$53.00	Nov 13	$1.02	$1.40	$2.42	$50.58	$63.42
$60.00	$52.00	Nov 13	$1.27	$1.13	$2.40	$49.60	$62.40
$65.00	$51.00	Nov 20	$0.88	$1.59	$2.47	$48.53	$67.47
$60.00	$53.00	Nov 13	$1.27	$1.40	$2.67	$50.33	$62.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 1.50, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/49	64/65	Dec 4	$0.60	$0.40	48%	1.50	$48.40	$64.60
48/49	66/67	Dec 4	$0.53	$0.47	54%	1.13	$48.47	$66.53
46/47	63/64	Dec 11	$0.59	$0.41	46%	1.44	$46.41	$63.59
49/50	63/64	Dec 11	$0.66	$0.34	39%	1.94	$49.34	$63.66
52/53	62/63	Nov 27	$0.71	$0.29	34%	2.45	$52.29	$62.71
48/49	62/63	Dec 4	$0.62	$0.38	43%	1.63	$48.38	$62.62
46/47	62/63	Nov 27	$0.52	$0.48	52%	1.08	$46.48	$62.52
50/51	62/63	Nov 27	$0.63	$0.37	41%	1.70	$50.37	$62.63
51/52	63/64	Dec 11	$0.70	$0.30	33%	2.33	$51.30	$63.70
50/51	63/64	Dec 11	$0.67	$0.33	36%	2.03	$50.33	$63.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 0.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$56.00	$57.00	Nov 6	$0.53	$0.47	95%	0.89
$56.00	$57.00	$58.00	Nov 6	$0.35	$0.65	79%	1.86
$55.00	$57.50	$60.00	Nov 20	$0.23	$2.27	22%	9.87
$50.00	$52.50	$55.00	Dec 18	$0.13	$2.37	14%	18.23
$57.50	$60.00	$62.50	Dec 18	$0.13	$2.37	14%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$56.00	$57.00	Nov 6	$0.68	$0.32	98%	0.47
$56.00	$57.00	$58.00	Nov 6	$0.49	$0.51	78%	1.04
$60.00	$62.50	$65.00	Dec 18	$0.12	$2.38	13%	19.83
$57.50	$60.00	$62.50	Nov 20	$0.23	$2.27	20%	9.87
$50.00	$52.50	$55.00	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. 43 found (best net $-0.18, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$55.00	1:2	Nov 6	-$0.18	$0.82
$62.50	$65.00	1:2	Nov 20	-$0.37	$2.13
$60.00	$62.50	1:2	Nov 20	-$0.68	$1.82
$65.00	$67.50	1:2	Nov 20	-$0.30	$2.20
$57.50	$60.00	1:2	Nov 20	-$1.10	$1.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$46.00	1:2	Nov 13	-$0.18	$0.82
$48.00	$47.00	1:2	Nov 13	-$0.22	$0.78
$49.00	$48.00	1:2	Nov 13	-$0.30	$0.70
$55.00	$52.50	1:2	Nov 20	-$1.10	$1.40
$50.00	$49.00	1:2	Nov 13	-$0.38	$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 6.84%, avg 3.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Dec 18	$3.85	0.44	6.6%	6.84%	13.45%	4.5K	24.3K
$57.50	Dec 18	$4.85	0.51	2.2%	8.62%	10.79%	1.6K	2.8K
$62.50	Dec 18	$2.92	0.37	11.1%	5.19%	16.24%	1.3K	3.6K
$65.00	Dec 18	$2.28	0.31	15.5%	4.05%	19.55%	4.8K	17.9K
$59.00	Dec 11	$3.55	0.46	4.8%	6.31%	11.14%	68	8
$60.00	Dec 11	$3.20	0.43	6.6%	5.69%	12.30%	455	1.3K
$58.00	Dec 11	$3.95	0.49	3.1%	7.02%	10.07%	58	27
$57.00	Dec 11	$4.40	0.52	1.3%	7.82%	9.10%	77	14
$61.00	Dec 11	$2.82	0.40	8.4%	5.01%	13.40%	14	8
$62.00	Dec 11	$2.52	0.37	10.2%	4.48%	14.64%	14	22

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 621,515

Total Puts 408,561

Put/Call Ratio 0.66

Net Difference 212,954

Prior's Put/Call Breakdown

Total Calls 717,807

Total Puts 793,953

Put/Call Ratio 1.11

Net Difference -76,146

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