INTC - Options Database

INTC

INTEL CORP

$124.74 +3.65%

(7/2 18:36) ◀

Monday, July 6, 2026 (9:35am)

▶ (7/6 09:40)

◀ 7/6 09:35 ▶

Option Volume

Detail

ℹ

Current (07/06 9:35am) 22,911

Calls: 16,440 (72%)

Puts: 6,471 (28%)

Prior (06/25) 35,506

Calls: 21,857 (62%)

Puts: 13,649 (38%)

Current vs Prior -35.47%

Calls: -24.78% (Calls)

Puts: -52.59% (Puts)

Prior 7-Day Total 4,151,850

Calls: 2,800,094 (67%)

Puts: 1,351,756 (33%)

Prior 7-Day Average 593,121

Calls: 400,013 (67%)

Puts: 193,108 (33%)

Current vs Prior 7-Day Avg -96.14%

Calls: -95.89%

Puts: -96.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:35am) $17.33M

Calls: $14.83M (86%)

Puts: $2.50M (14%)

Prior (06/25) $27.35M

Calls: $23.29M (85%)

Puts: $4.06M (15%)

Current vs Prior -36.63%

Calls: -36.30%

Puts: -38.53%

Prior 7-Day Total $5.59B

Calls: $4.94B (88%)

Puts: $648.67M (12%)

Prior 7-Day Average $798.39M

Calls: $705.72M (88%)

Puts: $92.67M (12%)

Current vs Prior 7-Day Avg -97.83%

Calls: -97.90%

Puts: -97.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:35am) 0.39

Prior (06/25) 0.62

Current vs Prior -36.97%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -18.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:35am) 4,764,618

Calls: 2,380,678 (50%)

Puts: 2,383,940 (50%)

Prior (06/25) 4,881,697

Calls: 2,455,623 (50%)

Puts: 2,426,074 (50%)

Current vs Prior -2.40%

Prior 7-Day Total 33,794,154

Calls: 16,981,668 (50%)

Puts: 16,812,486 (50%)

Prior 7-Day Average 4,827,736

Calls: 2,425,952 (50%)

Puts: 2,401,783 (50%)

Current vs Prior 7-Day Avg -1.31%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 9.47% | 12.23%9.47% | 13.61%13.61% | 28.58%

Prior 4.54% | 10.91%-- | ---- | --

Current vs Prior +108.42% | +12.04%-- | ---- | --

Prior 7-Day Avg 6.77% | 11.84%-- | ---- | --

Current vs 7-Day Avg +39.87% | +3.27%-- | ---- | --

Prior 7-Day Eod 4.54% | 10.91%-- | ---- | --

Current vs 7-Day Eod +108.42% | +12.04%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.24% | 42.59%

Calls: 4.08% | 20.11%

Puts: 4.40% | 65.08%

Prior 6.36% | 3.61%

Calls: 5.60% | 3.69%

Puts: 7.12% | 3.53%

Current vs Prior -33.33% | +1079.78%

Prior 7-Day Avg 5.52% | 5.37%

Calls: 4.93% | 5.19%

Puts: 6.12% | 5.54%

Current vs 7-Day Avg -23.25% | +693.32%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($14.83M) vs puts ($2.50M). Extreme bullish P/C ratio of 0.39 - heavy call buying (16,440 calls vs 6,471 puts). P/C ratio dropping 37% - 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	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 315 of results (avg 6.0%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 10	11.85	12.10	$11.98	2.1%	4	0.78	2.9K
$105.00	Jul 17	21.55	22.05	$21.80	2.3%	4	0.86	6.4K
$114.00	Jul 10	12.60	12.90	$12.75	2.4%	--	0.79	177
$110.00	Jul 10	15.85	16.30	$16.08	2.8%	18	0.86	3.3K
$110.00	Jul 17	17.50	18.00	$17.75	2.8%	5	0.79	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 10	12.10	12.40	$12.25	2.4%	--	0.74	2.7K
$115.00	Jul 10	2.05	2.11	$2.08	2.9%	78	0.23	3.7K
$137.00	Jul 10	13.60	14.00	$13.80	2.9%	--	0.78	512
$140.00	Jul 17	17.85	18.40	$18.13	3.0%	--	0.73	1.2K
$140.00	Jul 10	16.15	16.65	$16.40	3.0%	--	0.83	943

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.65, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Jul 10	0.40	0.47	$0.44	15.9%	14	0.07	561
$148.00	Jul 10	0.45	0.50	$0.48	10.4%	33	0.08	619
$146.00	Jul 10	0.57	0.65	$0.61	13.1%	91	0.10	432
$145.00	Jul 10	0.66	0.70	$0.68	5.9%	1.5K	0.10	3.9K
$144.00	Jul 10	0.72	0.82	$0.77	13.0%	18	0.12	766

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 10	0.36	0.38	$0.37	5.4%	51	0.05	5.0K
$101.00	Jul 10	0.40	0.48	$0.44	18.2%	1	0.06	1.1K
$102.00	Jul 10	0.44	0.53	$0.49	18.4%	2	0.06	441
$103.00	Jul 10	0.50	0.55	$0.53	9.4%	4	0.07	840
$104.00	Jul 10	0.55	0.63	$0.59	13.6%	7	0.07	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 209 found (avg delta 0.66, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 10	24.90	25.80	$25.35	3.6%	30	0.95	498
$101.00	Jul 10	23.40	25.30	$24.35	7.8%	--	0.94	58
$102.00	Jul 10	22.60	24.00	$23.30	6.0%	--	0.94	76
$103.00	Jul 10	21.50	23.20	$22.35	7.6%	--	0.93	77
$104.00	Jul 10	20.90	22.20	$21.55	6.0%	1	0.93	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Jul 10	23.95	25.30	$24.63	5.5%	--	0.91	159
$148.00	Jul 10	22.95	24.50	$23.73	6.5%	--	0.91	156
$146.00	Jul 10	21.25	22.60	$21.93	6.2%	--	0.89	14
$145.00	Jul 10	20.20	21.70	$20.95	7.2%	1	0.88	247
$143.00	Jul 10	18.55	19.30	$18.93	4.0%	--	0.86	15

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 16.1K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 10	5.50	5.70	$5.60	3.6%	2.1K	0.52	4.6K
$145.00	Jul 10	0.66	0.70	$0.68	5.9%	1.5K	0.10	3.9K
$145.00	Jul 17	2.12	2.26	$2.19	6.4%	1.5K	0.20	15.3K
$130.00	Jul 10	3.40	3.60	$3.50	5.7%	956	0.38	9.1K
$140.00	Jul 10	1.16	1.21	$1.19	4.2%	573	0.17	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 24	3.80	4.10	$3.95	7.6%	1.0K	0.20	1.7K
$120.00	Jul 17	5.75	6.05	$5.90	5.1%	757	0.37	15.4K
$117.00	Jul 10	2.56	2.66	$2.61	3.8%	319	0.27	1.1K
$120.00	Jul 10	3.40	3.65	$3.53	7.1%	278	0.34	4.6K
$121.00	Jul 10	3.75	4.00	$3.88	6.4%	245	0.37	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 97 strikes (avg 8.4%, max 24.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 10	Aug 7	129.0%	103.4%	24.8%	31	530
$101.00	Jul 10	Jul 31	129.1%	105.2%	22.7%	--	80
$102.00	Jul 10	Jul 31	127.0%	105.2%	20.7%	--	94
$103.00	Jul 10	Jul 31	124.5%	104.9%	18.7%	--	101
$110.00	Jul 10	Aug 7	115.1%	99.4%	15.8%	19	3.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 10	Aug 7	129.0%	103.4%	24.8%	51	5.3K
$101.00	Jul 10	Jul 31	129.1%	105.2%	22.7%	1	1.2K
$102.00	Jul 10	Jul 31	127.0%	105.2%	20.8%	2	628
$103.00	Jul 10	Jul 31	124.5%	104.8%	18.7%	4	890
$110.00	Jul 10	Aug 14	115.1%	97.3%	18.3%	78	4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 302 found (best R:R 8.09, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$141.00	$142.00	Jul 10	$0.11	$0.89	$0.11	8.09	$141.11
$140.00	$141.00	Jul 10	$0.12	$0.88	$0.12	7.33	$140.12
$123.00	$124.00	Aug 7	$0.12	$0.88	$0.12	7.33	$123.12
$148.00	$149.00	Jul 24	$0.15	$0.85	$0.15	5.67	$148.15
$137.00	$138.00	Jul 10	$0.16	$0.84	$0.16	5.25	$137.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$108.00	$107.00	Jul 10	$0.11	$0.89	$0.11	8.09	$107.89
$109.00	$108.00	Jul 10	$0.11	$0.89	$0.11	8.09	$108.89
$105.00	$100.00	Jul 17	$0.63	$4.37	$0.63	6.94	$104.37
$110.00	$109.00	Jul 10	$0.13	$0.87	$0.13	6.69	$109.87
$111.00	$110.00	Jul 10	$0.15	$0.85	$0.15	5.67	$110.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 392 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$110.00	$111.00	Jul 10	$0.90	$0.90	$0.10	9.00	$110.90
$100.00	$105.00	Jul 17	$4.35	$4.35	$0.65	6.69	$104.35
$105.00	$106.00	Jul 24	$0.87	$0.87	$0.13	6.69	$105.87
$112.00	$113.00	Jul 10	$0.85	$0.85	$0.15	5.67	$112.85
$102.00	$103.00	Jul 24	$0.85	$0.85	$0.15	5.67	$102.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$148.00	$146.00	Jul 10	$1.80	$1.80	$0.20	9.00	$146.20
$149.00	$148.00	Jul 10	$0.90	$0.90	$0.10	9.00	$148.10
$132.00	$130.00	Aug 7	$1.78	$1.78	$0.22	8.09	$130.22
$139.00	$138.00	Jul 10	$0.85	$0.85	$0.15	5.67	$138.15
$143.00	$142.00	Jul 17	$0.85	$0.85	$0.15	5.67	$142.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $2.64, cheapest $0.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 10	Jul 13	$0.55	106.5%	91.0%
$125.00	Jul 10	Jul 13	$0.55	105.7%	89.5%
$100.00	Jul 10	Jul 17	$0.80	129.0%	105.3%
$145.00	Jul 10	Jul 13	$0.85	105.3%	103.0%
$130.00	Jul 10	Jul 13	$1.03	103.8%	94.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 10	Jul 13	$0.67	106.4%	91.4%
$100.00	Jul 10	Jul 17	$0.79	129.0%	105.3%
$105.00	Jul 10	Jul 17	$1.13	121.5%	101.5%
$145.00	Jul 10	Jul 17	$1.20	105.3%	93.9%
$143.00	Jul 10	Jul 17	$1.55	104.9%	93.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 204 found (cheapest 9.04% of stock, avg 19.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$125.00	Jul 10	$5.60	$5.68	$11.28	$113.72	$136.28	9.04%
$124.00	Jul 10	$6.13	$5.20	$11.33	$112.67	$135.33	9.08%
$126.00	Jul 10	$5.13	$6.23	$11.36	$114.64	$137.36	9.11%
$123.00	Jul 10	$6.63	$4.75	$11.38	$111.62	$134.38	9.12%
$127.00	Jul 10	$4.65	$6.82	$11.47	$115.53	$138.47	9.20%
$122.00	Jul 10	$7.20	$4.30	$11.50	$110.50	$133.50	9.22%
$121.00	Jul 10	$7.78	$3.88	$11.66	$109.34	$132.66	9.35%
$128.00	Jul 10	$4.28	$7.38	$11.66	$116.34	$139.66	9.35%
$129.00	Jul 10	$3.88	$7.95	$11.83	$117.17	$140.83	9.48%
$120.00	Jul 10	$8.40	$3.53	$11.93	$108.07	$131.93	9.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 4.59% of stock, avg 16.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$145.00	$120.00	Jul 13	$1.53	$4.20	$5.73	$114.27	$150.73
$130.00	$121.00	Jul 10	$3.50	$3.88	$7.38	$113.62	$137.38
$129.00	$121.00	Jul 10	$3.88	$3.88	$7.76	$113.24	$136.76
$130.00	$122.00	Jul 10	$3.50	$4.30	$7.80	$114.20	$137.80
$128.00	$121.00	Jul 10	$4.28	$3.88	$8.16	$112.84	$136.16
$129.00	$122.00	Jul 10	$3.88	$4.30	$8.18	$113.82	$137.18
$130.00	$123.00	Jul 10	$3.50	$4.75	$8.25	$114.75	$138.25
$127.00	$121.00	Jul 10	$4.65	$3.88	$8.53	$112.47	$135.53
$128.00	$122.00	Jul 10	$4.28	$4.30	$8.58	$113.42	$136.58
$129.00	$123.00	Jul 10	$3.88	$4.75	$8.63	$114.37	$137.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 10.76, avg credit $1.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
118/120	128/130	Aug 14	$1.83	$0.17	10.76	$118.17	$129.83
118/120	124/125	Aug 14	$1.82	$0.18	10.11	$118.18	$125.82
101/102	109/110	Jul 24	$0.90	$0.10	9.00	$101.10	$109.90
102/103	109/110	Jul 24	$0.90	$0.10	9.00	$102.10	$109.90
118/120	140/141	Aug 14	$1.80	$0.20	9.00	$118.20	$141.80
115/116	118/119	Jul 17	$0.89	$0.11	8.09	$115.11	$118.89
116/117	118/119	Jul 17	$0.89	$0.11	8.09	$116.11	$118.89
117/118	121/122	Jul 17	$0.89	$0.11	8.09	$117.11	$121.89
118/119	121/122	Jul 17	$0.89	$0.11	8.09	$118.11	$121.89
104/105	107/108	Jul 24	$0.89	$0.11	8.09	$104.11	$107.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 25.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$117.00	$118.00	$119.00	Jul 10	$0.05	$0.95	19.00
$119.00	$120.00	$121.00	Jul 10	$0.05	$0.95	19.00
$138.00	$139.00	$140.00	Jul 17	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	Jul 24	$0.05	$0.95	19.00
$105.00	$110.00	$115.00	Aug 7	$0.29	$4.71	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$134.00	$138.00	Aug 14	$0.15	$3.85	25.67
$135.00	$136.00	$137.00	Jul 10	$0.05	$0.95	19.00
$133.00	$134.00	$135.00	Jul 24	$0.05	$0.95	19.00
$116.00	$117.00	$118.00	Jul 17	$0.06	$0.94	15.67
$120.00	$121.00	$122.00	Jul 17	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.35, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Jul 13	-$2.91	$2.09
$120.00	$125.00	1:2	Jul 13	-$3.35	$1.65
$148.00	$149.00	1:2	Jul 10	-$0.40	$0.60
$147.00	$148.00	1:2	Jul 10	-$0.42	$0.58
$146.00	$147.00	1:2	Jul 10	-$0.47	$0.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$115.00	1:2	Jul 20	-$0.35	$9.65
$105.00	$100.00	1:2	Jul 17	-$0.53	$4.47
$110.00	$105.00	1:2	Jul 17	-$0.82	$4.18
$115.00	$110.00	1:2	Jul 17	-$1.44	$3.56
$105.00	$100.00	1:2	Aug 7	-$2.84	$2.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 11.62%, avg 5.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Aug 7	$14.50	0.56	0.2%	11.62%	11.83%	1	44
$125.00	Aug 14	$14.00	0.55	0.2%	11.22%	11.43%	--	49
$126.00	Aug 7	$13.40	0.54	1.0%	10.74%	11.75%	--	95
$128.00	Aug 7	$13.00	0.53	2.6%	10.42%	13.04%	--	74
$125.00	Jul 31	$12.80	0.55	0.2%	10.26%	10.47%	12	1.1K
$128.00	Aug 14	$12.70	0.52	2.6%	10.18%	12.79%	--	384
$126.00	Jul 31	$12.35	0.54	1.0%	9.90%	10.91%	1	86
$127.00	Aug 7	$12.25	0.53	1.8%	9.82%	11.63%	2	69
$127.00	Jul 31	$11.90	0.53	1.8%	9.54%	11.35%	--	585
$130.00	Aug 14	$11.90	0.50	4.2%	9.54%	13.76%	6	38

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 16,440

Total Puts 6,471

Put/Call Ratio 0.39

Net Difference 9,969

Prior's Put/Call Breakdown

Total Calls 21,857

Total Puts 13,649

Put/Call Ratio 0.62

Net Difference 8,208

Prior 7-Day Put/Call Summary

Total Calls 2,800,094

Total Puts 1,351,756

Average Put/Call Ratio 0.48

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