INTC - Options Database

INTC

INTEL CORP

$125.60 +4.36%

(7/6 09:40) ◀

Monday, July 6, 2026 (9:45am)

▶ (7/6 09:50)

◀ 7/6 09:45 ▶

Option Volume

Detail

ℹ

Current (07/06 9:45am) 57,484

Calls: 42,335 (74%)

Puts: 15,149 (26%)

Prior (06/25) 74,115

Calls: 44,220 (60%)

Puts: 29,895 (40%)

Current vs Prior -22.44%

Calls: -4.26% (Calls)

Puts: -49.33% (Puts)

Prior 7-Day Total 4,576,693

Calls: 3,038,486 (66%)

Puts: 1,538,207 (34%)

Prior 7-Day Average 653,813

Calls: 434,069 (66%)

Puts: 219,743 (34%)

Current vs Prior 7-Day Avg -91.21%

Calls: -90.25%

Puts: -93.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:45am) $43.95M

Calls: $39.20M (89%)

Puts: $4.75M (11%)

Prior (06/25) $56.80M

Calls: $45.58M (80%)

Puts: $11.22M (20%)

Current vs Prior -22.62%

Calls: -14.00%

Puts: -57.65%

Prior 7-Day Total $5.50B

Calls: $4.82B (88%)

Puts: $685.45M (12%)

Prior 7-Day Average $786.03M

Calls: $688.11M (88%)

Puts: $97.92M (12%)

Current vs Prior 7-Day Avg -94.41%

Calls: -94.30%

Puts: -95.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:45am) 0.36

Prior (06/25) 0.68

Current vs Prior -47.07%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -28.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:45am) 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 34,030,506

Calls: 17,093,326 (50%)

Puts: 16,937,180 (50%)

Prior 7-Day Average 4,861,500

Calls: 2,441,903 (50%)

Puts: 2,419,597 (50%)

Current vs Prior 7-Day Avg -1.99%

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 9.28% | 12.78%9.28% | 13.50%13.50% | 28.88%

Prior 10.87% | 14.83%-- | ---- | --

Current vs Prior -14.58% | -13.84%-- | ---- | --

Prior 7-Day Avg 7.11% | 12.15%-- | ---- | --

Current vs 7-Day Avg +30.59% | +5.17%-- | ---- | --

Prior 7-Day Eod 10.87% | 14.83%-- | ---- | --

Current vs 7-Day Eod -14.58% | -13.84%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.29% | 41.24%

Calls: 4.25% | 35.62%

Puts: 4.33% | 46.86%

Prior 5.44% | 3.09%

Calls: 5.80% | 2.39%

Puts: 5.08% | 3.80%

Current vs Prior -21.14% | +1234.63%

Prior 7-Day Avg 5.60% | 5.00%

Calls: 5.12% | 4.77%

Puts: 6.09% | 5.23%

Current vs 7-Day Avg -23.43% | +725.04%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($39.20M) vs puts ($4.75M). Extreme bullish P/C ratio of 0.36 - heavy call buying (42,335 calls vs 15,149 puts). P/C ratio dropping 47% - 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
09:40	BULLISH	BULLISH	BULLISH
09:35	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 317 of results (avg 5.8%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 10	2.17	2.22	$2.20	2.3%	1.1K	0.27	4.6K
$112.00	Jul 10	14.70	15.05	$14.88	2.4%	10	0.85	548
$115.00	Jul 10	12.25	12.55	$12.40	2.4%	126	0.79	2.9K
$150.00	Jul 10	0.37	0.38	$0.38	2.6%	4.0K	0.06	5.5K
$120.00	Jul 10	8.70	8.95	$8.82	2.8%	242	0.68	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 10	11.50	11.80	$11.65	2.6%	14	0.73	2.7K
$137.00	Jul 10	13.05	13.40	$13.23	2.6%	--	0.77	512
$139.00	Jul 10	14.65	15.05	$14.85	2.7%	--	0.81	246
$136.00	Jul 17	14.40	14.80	$14.60	2.7%	4	0.66	127
$138.00	Jul 17	15.85	16.30	$16.08	2.8%	--	0.69	290

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.61, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	0.37	0.38	$0.38	2.6%	4.0K	0.06	5.5K
$149.00	Jul 10	0.40	0.47	$0.44	15.9%	48	0.07	561
$148.00	Jul 10	0.46	0.53	$0.50	14.0%	96	0.08	619
$146.00	Jul 10	0.56	0.67	$0.62	17.7%	160	0.10	432
$145.00	Jul 10	0.68	0.71	$0.70	4.3%	2.3K	0.11	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 10	0.37	0.41	$0.39	10.3%	7	0.05	441
$103.00	Jul 10	0.41	0.47	$0.44	13.6%	12	0.06	840
$104.00	Jul 10	0.46	0.52	$0.49	12.2%	121	0.07	1.3K
$105.00	Jul 10	0.52	0.58	$0.55	10.9%	402	0.07	3.9K
$106.00	Jul 10	0.59	0.63	$0.61	6.6%	58	0.08	646

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Jul 10	24.35	25.80	$25.08	5.8%	--	0.95	58
$102.00	Jul 10	23.10	24.90	$24.00	7.5%	1	0.95	76
$103.00	Jul 10	22.15	23.90	$23.03	7.6%	--	0.94	77
$104.00	Jul 10	21.45	23.00	$22.23	7.0%	1	0.94	57
$105.00	Jul 10	20.65	21.85	$21.25	5.6%	1	0.93	420

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	23.65	25.80	$24.73	8.7%	--	0.92	424
$149.00	Jul 10	22.70	24.80	$23.75	8.8%	--	0.91	159
$148.00	Jul 10	21.75	23.50	$22.63	7.7%	--	0.91	156
$146.00	Jul 10	19.90	21.55	$20.73	8.0%	--	0.90	14
$145.00	Jul 10	19.15	20.65	$19.90	7.5%	1	0.89	247

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 38.4K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	0.37	0.38	$0.38	2.6%	4.0K	0.06	5.5K
$125.00	Jul 10	5.75	6.00	$5.88	4.3%	3.8K	0.54	4.6K
$145.00	Jul 10	0.68	0.71	$0.70	4.3%	2.3K	0.11	3.9K
$145.00	Jul 17	2.20	2.33	$2.27	5.7%	2.3K	0.21	15.3K
$130.00	Jul 10	3.65	3.80	$3.72	4.0%	2.2K	0.40	9.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 24	3.60	4.10	$3.85	13.0%	1.0K	0.20	1.7K
$120.00	Jul 17	5.45	5.80	$5.63	6.2%	814	0.36	15.4K
$121.00	Jul 10	3.50	3.70	$3.60	5.6%	780	0.35	1.5K
$120.00	Jul 10	3.15	3.35	$3.25	6.2%	583	0.32	4.6K
$130.00	Jul 10	7.90	8.30	$8.10	4.9%	409	0.60	3.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 96 strikes (avg 6.6%, max 18.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$101.00	Jul 10	Jul 31	125.1%	105.3%	18.9%	--	80
$102.00	Jul 10	Jul 31	123.7%	104.6%	18.3%	1	94
$103.00	Jul 10	Jul 31	122.3%	104.3%	17.2%	--	101
$105.00	Jul 10	Aug 7	118.9%	103.7%	14.7%	1	441
$110.00	Jul 10	Aug 7	112.7%	99.0%	13.8%	19	3.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$101.00	Jul 10	Jul 31	125.2%	105.3%	18.9%	15	1.2K
$102.00	Jul 10	Jul 31	123.7%	104.6%	18.3%	8	628
$103.00	Jul 10	Jul 31	122.3%	104.4%	17.2%	12	890
$104.00	Jul 10	Jul 31	120.5%	104.3%	15.6%	122	1.5K
$105.00	Jul 10	Aug 7	119.0%	103.7%	14.8%	402	4.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 326 found (best R:R 9.00, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$145.00	Jul 13	$0.52	$4.48	$0.52	8.62	$140.52
$141.00	$142.00	Jul 10	$0.11	$0.89	$0.11	8.09	$141.11
$142.00	$143.00	Jul 10	$0.13	$0.87	$0.13	6.69	$142.13
$145.00	$146.00	Jul 31	$0.13	$0.87	$0.13	6.69	$145.13
$125.00	$126.00	Aug 7	$0.13	$0.87	$0.13	6.69	$125.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$129.00	Aug 7	$0.10	$0.90	$0.10	9.00	$129.90
$109.00	$108.00	Jul 10	$0.11	$0.89	$0.11	8.09	$108.89
$110.00	$109.00	Jul 10	$0.12	$0.88	$0.12	7.33	$109.88
$111.00	$110.00	Jul 10	$0.13	$0.87	$0.13	6.69	$110.87
$112.00	$111.00	Jul 10	$0.15	$0.85	$0.15	5.67	$111.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 418 found (best R:R 19.00, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$108.00	$109.00	Jul 10	$0.88	$0.88	$0.12	7.33	$108.88
$110.00	$111.00	Jul 10	$0.88	$0.88	$0.12	7.33	$110.88
$106.00	$107.00	Jul 24	$0.88	$0.88	$0.12	7.33	$106.88
$105.00	$110.00	Jul 17	$4.28	$4.28	$0.72	5.94	$109.28
$105.00	$106.00	Jul 10	$0.85	$0.85	$0.15	5.67	$105.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$148.00	$146.00	Jul 10	$1.90	$1.90	$0.10	19.00	$146.10
$132.00	$130.00	Aug 7	$1.88	$1.88	$0.12	15.67	$130.12
$140.00	$139.00	Jul 10	$0.88	$0.88	$0.12	7.33	$139.12
$139.00	$138.00	Jul 10	$0.87	$0.87	$0.13	6.69	$138.13
$150.00	$145.00	Jul 17	$4.30	$4.30	$0.70	6.14	$145.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.63, cheapest $0.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 10	Jul 13	$0.28	103.9%	88.0%
$115.00	Jul 10	Jul 13	$0.35	108.2%	102.7%
$120.00	Jul 10	Jul 13	$0.75	103.9%	93.1%
$130.00	Jul 10	Jul 13	$0.88	102.2%	87.1%
$140.00	Jul 10	Jul 13	$0.96	101.7%	94.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 10	Jul 13	$0.50	103.9%	93.0%
$125.00	Jul 10	Jul 13	$0.55	102.6%	91.7%
$115.00	Jul 10	Jul 13	$0.86	108.3%	102.7%
$150.00	Jul 10	Jul 17	$1.12	104.0%	93.1%
$110.00	Jul 10	Jul 17	$1.56	112.7%	98.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 8.86% of stock, avg 18.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$126.00	Jul 10	$5.35	$5.78	$11.13	$114.87	$137.13	8.86%
$125.00	Jul 10	$5.88	$5.30	$11.18	$113.82	$136.18	8.90%
$124.00	Jul 10	$6.38	$4.85	$11.23	$112.77	$135.23	8.94%
$127.00	Jul 10	$4.90	$6.35	$11.25	$115.75	$138.25	8.96%
$123.00	Jul 10	$6.93	$4.38	$11.31	$111.69	$134.31	9.00%
$128.00	Jul 10	$4.47	$6.88	$11.35	$116.65	$139.35	9.04%
$122.00	Jul 10	$7.48	$3.98	$11.46	$110.54	$133.46	9.12%
$129.00	Jul 10	$4.03	$7.50	$11.53	$117.47	$140.53	9.18%
$121.00	Jul 10	$8.13	$3.60	$11.73	$109.27	$132.73	9.34%
$130.00	Jul 10	$3.72	$8.10	$11.82	$118.18	$141.82	9.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 182 found (cheapest 0.91% of stock, avg 14.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$105.00	Jul 13	$0.66	$0.48	$1.14	$103.86	$151.14
$145.00	$105.00	Jul 13	$1.69	$0.48	$2.17	$102.83	$147.17
$140.00	$105.00	Jul 13	$2.21	$0.48	$2.69	$102.31	$142.69
$150.00	$115.00	Jul 13	$0.66	$2.70	$3.36	$111.64	$153.36
$135.00	$105.00	Jul 13	$3.32	$0.48	$3.80	$101.20	$138.80
$145.00	$115.00	Jul 13	$1.69	$2.70	$4.39	$110.61	$149.39
$150.00	$120.00	Jul 13	$0.66	$3.75	$4.41	$115.59	$154.41
$140.00	$115.00	Jul 13	$2.21	$2.70	$4.91	$110.09	$144.91
$130.00	$105.00	Jul 13	$4.60	$0.48	$5.08	$99.92	$135.08
$150.00	$115.00	Jul 20	$1.68	$3.70	$5.38	$109.62	$155.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 8.09, avg credit $1.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
105/106	109/110	Jul 24	$0.89	$0.11	8.09	$105.11	$109.89
120/121	134/135	Aug 14	$0.89	$0.11	8.09	$120.11	$134.89
101/102	103/105	Jul 31	$1.75	$0.25	7.00	$100.25	$104.75
115/117	124/125	Aug 14	$1.75	$0.25	7.00	$115.25	$125.75
130/134	135/140	Aug 14	$4.37	$0.63	6.94	$129.63	$139.37
115/116	121/122	Jul 17	$0.87	$0.13	6.69	$115.13	$121.87
103/104	107/108	Jul 24	$0.87	$0.13	6.69	$103.13	$107.87
103/104	110/111	Jul 24	$0.87	$0.13	6.69	$103.13	$110.87
115/116	122/123	Jul 17	$0.86	$0.14	6.14	$115.14	$122.86
101/102	104/105	Jul 24	$0.86	$0.14	6.14	$101.14	$104.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Jul 20	$0.07	$4.93	70.43
$130.00	$135.00	$140.00	Jul 13	$0.17	$4.83	28.41
$135.00	$136.00	$137.00	Jul 10	$0.05	$0.95	19.00
$132.00	$133.00	$134.00	Jul 17	$0.05	$0.95	19.00
$124.00	$125.00	$126.00	Jul 24	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$134.00	$138.00	Aug 14	$0.08	$3.92	49.00
$117.00	$118.00	$119.00	Jul 17	$0.05	$0.95	19.00
$131.00	$132.00	$133.00	Jul 17	$0.06	$0.94	15.67
$118.00	$119.00	$120.00	Jul 31	$0.06	$0.94	15.67
$123.00	$124.00	$125.00	Jul 31	$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. 41 found (best net $-0.80, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$150.00	1:2	Jul 17	-$0.89	$4.11
$135.00	$140.00	1:2	Jul 13	-$1.10	$3.90
$140.00	$145.00	1:2	Jul 13	-$1.17	$3.83
$125.00	$130.00	1:2	Jul 13	-$1.90	$3.10
$130.00	$135.00	1:2	Jul 13	-$2.04	$2.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Jul 17	-$0.80	$4.20
$115.00	$110.00	1:2	Jul 17	-$1.31	$3.69
$120.00	$115.00	1:2	Jul 20	-$1.42	$3.58
$120.00	$115.00	1:2	Jul 13	-$1.65	$3.35
$125.00	$120.00	1:2	Jul 13	-$1.65	$3.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 11.31%, avg 5.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$126.00	Aug 7	$14.20	0.56	0.3%	11.31%	11.62%	8	95
$128.00	Aug 14	$13.65	0.54	1.9%	10.87%	12.78%	--	384
$129.00	Aug 14	$13.20	0.53	2.7%	10.51%	13.22%	2	6
$130.00	Aug 14	$13.20	0.52	3.5%	10.51%	14.01%	8	38
$126.00	Jul 31	$12.90	0.55	0.3%	10.27%	10.59%	4	86
$127.00	Aug 7	$12.70	0.55	1.1%	10.11%	11.23%	2	69
$129.00	Aug 7	$12.60	0.53	2.7%	10.03%	12.74%	1	99
$127.00	Jul 31	$12.35	0.54	1.1%	9.83%	10.95%	3	585
$128.00	Aug 7	$12.35	0.54	1.9%	9.83%	11.74%	--	74
$128.00	Jul 31	$12.00	0.53	1.9%	9.55%	11.46%	1	210

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 42,335

Total Puts 15,149

Put/Call Ratio 0.36

Net Difference 27,186

Prior's Put/Call Breakdown

Total Calls 44,220

Total Puts 29,895

Put/Call Ratio 0.68

Net Difference 14,325

Prior 7-Day Put/Call Summary

Total Calls 3,038,486

Total Puts 1,538,207

Average Put/Call Ratio 0.50

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