INTC - Options Database

INTC

INTEL CORP

$125.64 +4.40%

(7/6 09:45) ◀

Monday, July 6, 2026 (9:50am)

▶ (7/6 09:55)

◀ 7/6 09:50 ▶

Option Volume

Detail

ℹ

Current (07/06 9:50am) 82,069

Calls: 65,000 (79%)

Puts: 17,069 (21%)

Prior (06/25) 93,057

Calls: 54,394 (58%)

Puts: 38,663 (42%)

Current vs Prior -11.81%

Calls: +19.50% (Calls)

Puts: -55.85% (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 -87.45%

Calls: -85.03%

Puts: -92.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:50am) $60.87M

Calls: $55.40M (91%)

Puts: $5.46M (9%)

Prior (06/25) $72.96M

Calls: $56.41M (77%)

Puts: $16.54M (23%)

Current vs Prior -16.57%

Calls: -1.79%

Puts: -66.97%

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 -92.26%

Calls: -91.95%

Puts: -94.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:50am) 0.26

Prior (06/25) 0.71

Current vs Prior -63.06%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -47.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:50am) 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 9.07% | 12.14%9.07% | 13.40%13.40% | 28.77%

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

Current vs Prior -16.51% | -18.16%-- | ---- | --

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

Current vs 7-Day Avg +27.64% | -0.11%-- | ---- | --

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

Current vs 7-Day Eod -16.51% | -18.16%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.51% | 29.66%

Calls: 3.42% | 16.79%

Puts: 3.60% | 42.53%

Prior 5.44% | 3.09%

Calls: 5.80% | 2.39%

Puts: 5.08% | 3.80%

Current vs Prior -35.48% | +859.87%

Prior 7-Day Avg 5.60% | 5.00%

Calls: 5.12% | 4.77%

Puts: 6.09% | 5.23%

Current vs 7-Day Avg -37.35% | +493.37%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($55.40M) vs puts ($5.46M). Extreme bullish P/C ratio of 0.26 - heavy call buying (65,000 calls vs 17,069 puts). P/C ratio dropping 63% - 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 NEUTRAL

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
09:45	BULLISH	BULLISH	BULLISH
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 296 of results (avg 5.7%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	6.25	6.35	$6.30	1.6%	582	0.45	17.7K
$140.00	Jul 31	7.95	8.10	$8.03	1.9%	117	0.39	2.1K
$133.00	Jul 10	2.60	2.65	$2.63	1.9%	241	0.32	3.0K
$105.00	Jul 17	22.25	22.70	$22.48	2.0%	6	0.86	6.4K
$127.00	Jul 10	4.80	4.90	$4.85	2.1%	971	0.48	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	10.30	10.55	$10.43	2.4%	26	0.55	14.0K
$138.00	Jul 10	13.55	13.90	$13.73	2.5%	1	0.79	166
$135.00	Jul 17	13.50	13.85	$13.68	2.6%	--	0.64	4.3K
$140.00	Jul 17	17.10	17.55	$17.33	2.6%	4	0.72	1.2K
$140.00	Jul 10	15.20	15.60	$15.40	2.6%	15	0.83	943

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.60, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	0.31	0.33	$0.32	6.3%	14.3K	0.06	5.5K
$149.00	Jul 10	0.34	0.38	$0.36	11.1%	51	0.06	561
$148.00	Jul 10	0.38	0.44	$0.41	14.6%	97	0.07	619
$146.00	Jul 10	0.50	0.57	$0.53	13.2%	162	0.09	432
$145.00	Jul 10	0.60	0.64	$0.62	6.5%	3.1K	0.10	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 10	0.35	0.41	$0.38	15.8%	7	0.05	441
$103.00	Jul 10	0.39	0.46	$0.43	16.3%	12	0.06	840
$104.00	Jul 10	0.44	0.51	$0.48	14.6%	122	0.06	1.3K
$105.00	Jul 10	0.49	0.57	$0.53	15.1%	475	0.07	3.9K
$106.00	Jul 10	0.56	0.64	$0.60	13.3%	66	0.08	646

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 211 found (avg delta 0.67, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Jul 10	24.00	25.90	$24.95	7.6%	2	0.93	58
$102.00	Jul 10	23.10	24.90	$24.00	7.5%	3	0.93	76
$103.00	Jul 10	22.15	23.95	$23.05	7.8%	1	0.92	77
$104.00	Jul 10	21.05	22.90	$21.98	8.4%	1	0.92	57
$105.00	Jul 10	20.40	21.55	$20.98	5.5%	1	0.92	420

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	24.35	25.65	$25.00	5.2%	1	0.94	424
$149.00	Jul 10	22.80	24.75	$23.78	8.2%	--	0.94	159
$148.00	Jul 10	22.45	23.80	$23.13	5.8%	--	0.93	156
$146.00	Jul 10	20.30	21.90	$21.10	7.6%	--	0.91	14
$145.00	Jul 10	19.50	21.00	$20.25	7.4%	1	0.90	247

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 58.4K, top 14.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	0.31	0.33	$0.32	6.3%	14.3K	0.06	5.5K
$125.00	Jul 10	5.75	5.95	$5.85	3.4%	6.6K	0.54	4.6K
$145.00	Jul 10	0.60	0.64	$0.62	6.5%	3.1K	0.10	3.9K
$130.00	Jul 10	3.55	3.70	$3.63	4.1%	2.8K	0.40	9.1K
$145.00	Jul 17	2.18	2.34	$2.26	7.1%	2.8K	0.21	15.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 24	3.60	3.85	$3.73	6.7%	1.0K	0.20	1.7K
$121.00	Jul 10	3.35	3.55	$3.45	5.8%	896	0.34	1.5K
$120.00	Jul 17	5.35	5.50	$5.43	2.8%	893	0.36	15.4K
$130.00	Jul 10	7.75	8.00	$7.88	3.2%	732	0.60	3.2K
$120.00	Jul 10	3.00	3.10	$3.05	3.3%	678	0.32	4.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 8.6%, max 20.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$101.00	Jul 10	Jul 31	125.8%	104.6%	20.3%	2	80
$102.00	Jul 10	Jul 31	123.6%	104.1%	18.7%	3	94
$103.00	Jul 10	Jul 31	122.0%	104.2%	17.1%	1	101
$110.00	Jul 10	Aug 7	111.6%	95.7%	16.6%	19	3.3K
$105.00	Jul 10	Aug 7	118.8%	102.8%	15.6%	1	441

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$101.00	Jul 10	Jul 31	125.6%	104.6%	20.1%	15	1.2K
$102.00	Jul 10	Jul 31	123.6%	104.1%	18.7%	8	628
$103.00	Jul 10	Jul 31	122.0%	104.2%	17.1%	12	890
$104.00	Jul 10	Jul 31	120.2%	103.8%	15.8%	123	1.5K
$105.00	Jul 10	Aug 7	118.8%	102.8%	15.6%	475	4.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 17.52, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$145.00	Jul 13	$0.27	$4.73	$0.27	17.52	$140.27
$141.00	$142.00	Jul 10	$0.11	$0.89	$0.11	8.09	$141.11
$142.00	$143.00	Jul 10	$0.11	$0.89	$0.11	8.09	$142.11
$135.00	$140.00	Jul 13	$0.58	$4.42	$0.58	7.62	$135.58
$145.00	$150.00	Jul 17	$0.74	$4.26	$0.74	5.76	$145.74

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$112.00	$111.00	Jul 10	$0.11	$0.89	$0.11	8.09	$111.89
$103.00	$102.00	Jul 24	$0.12	$0.88	$0.12	7.33	$102.88
$115.00	$105.00	Jul 13	$1.28	$8.72	$1.28	6.81	$113.72
$111.00	$110.00	Jul 10	$0.14	$0.86	$0.14	6.14	$110.86
$105.00	$104.00	Jul 31	$0.15	$0.85	$0.15	5.67	$104.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 406 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$101.00	$102.00	Jul 31	$0.88	$0.88	$0.12	7.33	$101.88
$108.00	$109.00	Jul 10	$0.86	$0.86	$0.14	6.14	$108.86
$106.00	$107.00	Jul 10	$0.85	$0.85	$0.15	5.67	$106.85
$101.00	$102.00	Jul 24	$0.85	$0.85	$0.15	5.67	$101.85
$102.00	$103.00	Jul 31	$0.85	$0.85	$0.15	5.67	$102.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$149.00	$148.00	Jul 24	$0.90	$0.90	$0.10	9.00	$148.10
$143.00	$142.00	Jul 10	$0.88	$0.88	$0.12	7.33	$142.12
$126.00	$125.00	Aug 7	$0.88	$0.88	$0.12	7.33	$125.12
$132.00	$130.00	Aug 7	$1.75	$1.75	$0.25	7.00	$130.25
$150.00	$149.00	Jul 31	$0.87	$0.87	$0.13	6.69	$149.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $2.63, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 10	Jul 13	$0.35	106.5%	82.7%
$135.00	Jul 10	Jul 13	$0.51	99.0%	83.3%
$150.00	Jul 10	Jul 13	$0.59	100.2%	97.5%
$125.00	Jul 10	Jul 13	$0.70	101.1%	85.6%
$120.00	Jul 10	Jul 13	$0.72	102.9%	90.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 10	Jul 13	$0.62	100.7%	85.6%
$120.00	Jul 10	Jul 13	$0.70	102.6%	90.6%
$150.00	Jul 10	Jul 17	$0.83	100.0%	91.7%
$145.00	Jul 10	Jul 17	$1.33	99.0%	92.6%
$110.00	Jul 10	Jul 17	$1.55	111.4%	96.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 8.68% of stock, avg 18.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$126.00	Jul 10	$5.35	$5.55	$10.90	$115.10	$136.90	8.68%
$125.00	Jul 10	$5.85	$5.08	$10.93	$114.07	$135.93	8.70%
$124.00	Jul 10	$6.35	$4.63	$10.98	$113.02	$134.98	8.74%
$127.00	Jul 10	$4.85	$6.15	$11.00	$116.00	$138.00	8.76%
$128.00	Jul 10	$4.40	$6.70	$11.10	$116.90	$139.10	8.83%
$123.00	Jul 10	$6.93	$4.22	$11.15	$111.85	$134.15	8.87%
$129.00	Jul 10	$4.00	$7.30	$11.30	$117.70	$140.30	8.99%
$122.00	Jul 10	$7.53	$3.80	$11.33	$110.67	$133.33	9.02%
$130.00	Jul 10	$3.63	$7.88	$11.51	$118.49	$141.51	9.16%
$121.00	Jul 10	$8.13	$3.45	$11.58	$109.42	$132.58	9.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 182 found (cheapest 1.11% of stock, avg 14.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$105.00	Jul 13	$0.91	$0.48	$1.39	$103.61	$151.39
$145.00	$105.00	Jul 13	$1.75	$0.48	$2.23	$102.77	$147.23
$140.00	$105.00	Jul 13	$2.02	$0.48	$2.50	$102.50	$142.50
$150.00	$115.00	Jul 13	$0.91	$1.76	$2.67	$112.33	$152.67
$135.00	$105.00	Jul 13	$2.60	$0.48	$3.08	$101.92	$138.08
$145.00	$115.00	Jul 13	$1.75	$1.76	$3.51	$111.49	$148.51
$140.00	$115.00	Jul 13	$2.02	$1.76	$3.78	$111.22	$143.78
$135.00	$115.00	Jul 13	$2.60	$1.76	$4.36	$110.64	$139.36
$150.00	$120.00	Jul 13	$0.91	$3.75	$4.66	$115.34	$154.66
$130.00	$105.00	Jul 13	$4.40	$0.48	$4.88	$100.12	$134.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 17.18, avg credit $1.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
130/134	141/145	Aug 14	$3.78	$0.22	17.18	$130.22	$144.78
118/120	130/133	Aug 14	$2.80	$0.20	14.00	$117.20	$132.80
125/130	141/145	Aug 14	$4.59	$0.41	11.20	$125.41	$145.59
104/105	110/111	Jul 24	$0.90	$0.10	9.00	$104.10	$110.90
101/102	108/109	Jul 31	$0.90	$0.10	9.00	$101.10	$108.90
110/115	135/140	Aug 14	$4.48	$0.52	8.62	$110.52	$139.48
130/134	135/140	Aug 14	$4.48	$0.52	8.62	$129.52	$139.48
102/103	107/108	Jul 24	$0.89	$0.11	8.09	$102.11	$107.89
108/109	113/114	Jul 31	$0.89	$0.11	8.09	$108.11	$113.89
115/116	121/122	Aug 7	$0.89	$0.11	8.09	$115.11	$121.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Jul 20	$0.11	$4.89	44.45
$126.00	$127.00	$128.00	Jul 10	$0.05	$0.95	19.00
$134.00	$135.00	$136.00	Jul 10	$0.05	$0.95	19.00
$110.00	$111.00	$112.00	Jul 24	$0.05	$0.95	19.00
$125.00	$126.00	$127.00	Jul 24	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$109.00	$110.00	$111.00	Jul 10	$0.05	$0.95	19.00
$135.00	$136.00	$137.00	Jul 10	$0.05	$0.95	19.00
$141.00	$142.00	$143.00	Jul 24	$0.05	$0.95	19.00
$111.00	$112.00	$113.00	Jul 10	$0.06	$0.94	15.67
$125.00	$126.00	$127.00	Jul 24	$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. 40 found (best net $-0.07, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$150.00	1:2	Jul 13	-$0.07	$4.93
$145.00	$150.00	1:2	Jul 17	-$0.78	$4.22
$130.00	$135.00	1:2	Jul 13	-$0.80	$4.20
$135.00	$140.00	1:2	Jul 13	-$1.44	$3.56
$140.00	$145.00	1:2	Jul 13	-$1.48	$3.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Jul 17	-$0.73	$4.27
$115.00	$110.00	1:2	Jul 17	-$1.23	$3.77
$120.00	$115.00	1:2	Jul 20	-$1.35	$3.65
$125.00	$120.00	1:2	Jul 13	-$1.80	$3.20
$102.00	$101.00	1:2	Jul 10	-$0.32	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 10.86%, avg 5.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$128.00	Aug 14	$13.65	0.54	1.9%	10.86%	12.74%	--	384
$130.00	Aug 14	$13.30	0.52	3.5%	10.59%	14.06%	8	38
$126.00	Aug 7	$13.15	0.55	0.3%	10.47%	10.75%	22	95
$129.00	Aug 14	$13.00	0.53	2.7%	10.35%	13.02%	2	6
$127.00	Aug 7	$12.70	0.54	1.1%	10.11%	11.19%	2	69
$126.00	Jul 31	$12.60	0.55	0.3%	10.03%	10.32%	4	86
$128.00	Aug 7	$12.35	0.53	1.9%	9.83%	11.71%	--	74
$130.00	Aug 7	$12.30	0.50	3.5%	9.79%	13.26%	11	344
$127.00	Jul 31	$12.15	0.54	1.1%	9.67%	10.75%	3	585
$129.00	Aug 7	$12.05	0.51	2.7%	9.59%	12.27%	1	99

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 65,000

Total Puts 17,069

Put/Call Ratio 0.26

Net Difference 47,931

Prior's Put/Call Breakdown

Total Calls 54,394

Total Puts 38,663

Put/Call Ratio 0.71

Net Difference 15,731

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