INTC - Options Database

INTC

INTEL CORP

$126.53 +5.13%

(7/6 09:50) ◀

Monday, July 6, 2026 (9:55am)

▶ (7/6 10:00)

◀ 7/6 09:55 ▶

Option Volume

Detail

ℹ

Current (07/06 9:55am) 93,789

Calls: 73,800 (79%)

Puts: 19,989 (21%)

Prior (06/25) 113,276

Calls: 66,472 (59%)

Puts: 46,804 (41%)

Current vs Prior -17.20%

Calls: +11.02% (Calls)

Puts: -57.29% (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 -85.66%

Calls: -83.00%

Puts: -90.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:55am) $72.49M

Calls: $65.93M (91%)

Puts: $6.56M (9%)

Prior (06/25) $95.87M

Calls: $68.91M (72%)

Puts: $26.95M (28%)

Current vs Prior -24.38%

Calls: -4.33%

Puts: -75.66%

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 -90.78%

Calls: -90.42%

Puts: -93.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:55am) 0.27

Prior (06/25) 0.70

Current vs Prior -61.53%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -45.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:55am) 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 8.97% | 11.75%8.97% | 13.21%13.21% | 28.69%

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

Current vs Prior -17.46% | -20.76%-- | ---- | --

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

Current vs 7-Day Avg +26.18% | -3.28%-- | ---- | --

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

Current vs 7-Day Eod -17.46% | -20.76%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.53% | 32.55%

Calls: 1.75% | 15.40%

Puts: 5.31% | 49.69%

Prior 5.44% | 3.09%

Calls: 5.80% | 2.39%

Puts: 5.08% | 3.80%

Current vs Prior -35.11% | +953.40%

Prior 7-Day Avg 5.60% | 5.00%

Calls: 5.12% | 4.77%

Puts: 6.09% | 5.23%

Current vs 7-Day Avg -37.00% | +551.19%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($65.93M) vs puts ($6.56M). Extreme bullish P/C ratio of 0.27 - heavy call buying (73,800 calls vs 19,989 puts). P/C ratio dropping 62% - 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
09:50	BULLISH	BULLISH	BULLISH
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 324 of results (avg 5.5%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Jul 10	5.65	5.75	$5.70	1.8%	3.2K	0.53	682
$105.00	Jul 17	22.90	23.35	$23.13	1.9%	6	0.87	6.4K
$120.00	Jul 17	11.60	11.85	$11.73	2.1%	299	0.66	12.8K
$130.00	Jul 17	6.55	6.70	$6.63	2.3%	817	0.46	17.7K
$110.00	Jul 17	18.70	19.15	$18.92	2.4%	106	0.81	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 10	1.50	1.53	$1.52	2.0%	304	0.18	3.7K
$125.00	Jul 17	7.20	7.35	$7.28	2.1%	107	0.44	5.3K
$139.00	Jul 17	15.80	16.20	$16.00	2.5%	--	0.70	193
$130.00	Jul 17	9.85	10.10	$9.98	2.5%	26	0.54	14.0K
$138.00	Jul 17	15.05	15.45	$15.25	2.6%	--	0.68	290

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.59, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	0.37	0.38	$0.38	2.6%	14.4K	0.06	5.5K
$149.00	Jul 10	0.39	0.44	$0.42	11.9%	58	0.07	561
$148.00	Jul 10	0.43	0.49	$0.46	13.0%	109	0.08	619
$147.00	Jul 10	0.51	0.56	$0.54	9.3%	96	0.09	731
$146.00	Jul 10	0.58	0.65	$0.62	11.3%	197	0.10	432

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 10	0.30	0.33	$0.32	9.4%	7	0.04	441
$103.00	Jul 10	0.33	0.36	$0.35	8.6%	13	0.05	840
$104.00	Jul 10	0.37	0.45	$0.41	19.5%	122	0.06	1.3K
$105.00	Jul 10	0.43	0.47	$0.45	8.9%	606	0.06	3.9K
$106.00	Jul 10	0.48	0.53	$0.51	9.8%	68	0.07	646

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 209 found (avg delta 0.66, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 10	23.80	25.45	$24.63	6.7%	3	0.93	76
$103.00	Jul 10	22.75	24.50	$23.63	7.4%	2	0.93	77
$104.00	Jul 10	21.85	23.55	$22.70	7.5%	3	0.93	57
$105.00	Jul 10	21.45	22.30	$21.88	3.9%	3	0.92	420
$106.00	Jul 10	20.00	21.55	$20.78	7.5%	2	0.92	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	23.50	24.90	$24.20	5.8%	1	0.94	424
$149.00	Jul 10	22.30	23.90	$23.10	6.9%	--	0.93	159
$148.00	Jul 10	21.40	22.95	$22.17	7.0%	3	0.92	156
$146.00	Jul 10	19.30	20.90	$20.10	8.0%	--	0.90	14
$145.00	Jul 10	18.65	20.20	$19.42	8.0%	1	0.89	247

Most actively traded options today. High liquidity = easy entry/exit. 319 active (total vol 67.1K, top 14.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	0.37	0.38	$0.38	2.6%	14.4K	0.06	5.5K
$125.00	Jul 10	6.20	6.35	$6.28	2.4%	6.9K	0.56	4.6K
$130.00	Jul 10	3.85	3.95	$3.90	2.6%	3.5K	0.42	9.1K
$145.00	Jul 10	0.69	0.73	$0.71	5.6%	3.4K	0.11	3.9K
$126.00	Jul 10	5.65	5.75	$5.70	1.8%	3.2K	0.53	682

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 10	7.20	7.50	$7.35	4.1%	1.3K	0.58	3.2K
$121.00	Jul 10	2.98	3.20	$3.09	7.1%	1.1K	0.32	1.5K
$105.00	Jul 24	3.45	3.70	$3.58	7.0%	1.0K	0.19	1.7K
$120.00	Jul 17	5.05	5.25	$5.15	3.9%	1.0K	0.34	15.4K
$120.00	Jul 10	2.68	2.79	$2.74	4.0%	782	0.30	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. 59 strikes (avg 6.7%, max 16.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Jul 10	Jul 31	121.4%	104.3%	16.3%	3	94
$110.00	Jul 10	Aug 7	110.0%	96.0%	14.5%	21	3.3K
$103.00	Jul 10	Jul 31	119.1%	104.1%	14.3%	2	101
$105.00	Jul 10	Aug 7	116.7%	102.2%	14.1%	3	441
$115.00	Jul 10	Aug 7	104.6%	94.6%	10.6%	130	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Jul 10	Jul 31	121.4%	104.3%	16.3%	8	628
$104.00	Jul 10	Jul 31	118.9%	103.8%	14.5%	123	1.5K
$103.00	Jul 10	Jul 31	119.1%	104.1%	14.3%	13	890
$105.00	Jul 10	Aug 7	116.7%	102.2%	14.1%	606	4.0K
$110.00	Jul 10	Aug 14	110.0%	96.7%	13.7%	557	4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 313 found (best R:R 14.63, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$145.00	$150.00	Jul 13	$0.32	$4.68	$0.32	14.63	$145.32
$141.00	$142.00	Jul 10	$0.12	$0.88	$0.12	7.33	$141.12
$141.00	$142.00	Jul 31	$0.13	$0.87	$0.13	6.69	$141.13
$145.00	$150.00	Jul 17	$0.74	$4.26	$0.74	5.76	$145.74
$143.00	$144.00	Jul 10	$0.15	$0.85	$0.15	5.67	$143.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$111.00	$110.00	Jul 10	$0.10	$0.90	$0.10	9.00	$110.90
$112.00	$111.00	Jul 10	$0.11	$0.89	$0.11	8.09	$111.89
$105.00	$104.00	Jul 24	$0.13	$0.87	$0.13	6.69	$104.87
$114.00	$113.00	Jul 10	$0.14	$0.86	$0.14	6.14	$113.86
$115.00	$105.00	Jul 13	$1.42	$8.58	$1.42	6.04	$113.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 398 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$107.00	$108.00	Jul 10	$0.90	$0.90	$0.10	9.00	$107.90
$110.00	$111.00	Jul 10	$0.90	$0.90	$0.10	9.00	$110.90
$114.00	$115.00	Jul 10	$0.85	$0.85	$0.15	5.67	$114.85
$115.00	$116.00	Jul 17	$0.85	$0.85	$0.15	5.67	$115.85
$105.00	$110.00	Jul 17	$4.21	$4.21	$0.79	5.33	$109.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$141.00	$140.00	Jul 17	$0.87	$0.87	$0.13	6.69	$140.13
$150.00	$145.00	Jul 17	$4.27	$4.27	$0.73	5.85	$145.73
$139.00	$138.00	Jul 10	$0.85	$0.85	$0.15	5.67	$138.15
$141.00	$140.00	Jul 10	$0.85	$0.85	$0.15	5.67	$140.15
$142.00	$141.00	Jul 17	$0.85	$0.85	$0.15	5.67	$141.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $2.60, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 10	Jul 13	$0.08	104.6%	86.4%
$120.00	Jul 10	Jul 13	$0.45	101.1%	93.2%
$145.00	Jul 10	Jul 13	$0.51	99.1%	89.8%
$150.00	Jul 10	Jul 13	$0.52	100.5%	95.6%
$125.00	Jul 10	Jul 13	$0.54	99.6%	84.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 10	Jul 13	$0.32	104.6%	86.4%
$125.00	Jul 10	Jul 13	$0.57	99.6%	84.9%
$150.00	Jul 10	Jul 17	$0.95	100.5%	91.3%
$120.00	Jul 10	Jul 13	$1.01	101.1%	93.2%
$110.00	Jul 10	Jul 17	$1.46	110.0%	96.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 8.56% of stock, avg 18.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$126.00	Jul 10	$5.70	$5.13	$10.83	$115.17	$136.83	8.56%
$127.00	Jul 10	$5.23	$5.65	$10.88	$116.12	$137.88	8.60%
$124.00	Jul 10	$6.75	$4.18	$10.93	$113.07	$134.93	8.64%
$128.00	Jul 10	$4.72	$6.23	$10.95	$117.05	$138.95	8.65%
$125.00	Jul 10	$6.28	$4.68	$10.96	$114.04	$135.96	8.66%
$129.00	Jul 10	$4.30	$6.78	$11.08	$117.92	$140.08	8.76%
$123.00	Jul 10	$7.33	$3.80	$11.13	$111.87	$134.13	8.80%
$130.00	Jul 10	$3.90	$7.35	$11.25	$118.75	$141.25	8.89%
$122.00	Jul 10	$7.95	$3.43	$11.38	$110.62	$133.38	8.99%
$131.00	Jul 10	$3.50	$7.95	$11.45	$119.55	$142.45	9.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 182 found (cheapest 1.04% of stock, avg 14.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$105.00	Jul 13	$0.90	$0.42	$1.32	$103.68	$151.32
$145.00	$105.00	Jul 13	$1.22	$0.42	$1.64	$103.36	$146.64
$140.00	$105.00	Jul 13	$2.07	$0.42	$2.49	$102.51	$142.49
$150.00	$115.00	Jul 13	$0.90	$1.84	$2.74	$112.26	$152.74
$145.00	$115.00	Jul 13	$1.22	$1.84	$3.06	$111.94	$148.06
$135.00	$105.00	Jul 13	$3.03	$0.42	$3.45	$101.55	$138.45
$140.00	$115.00	Jul 13	$2.07	$1.84	$3.91	$111.09	$143.91
$150.00	$120.00	Jul 13	$0.90	$3.75	$4.65	$115.35	$154.65
$135.00	$115.00	Jul 13	$3.03	$1.84	$4.87	$110.13	$139.87
$145.00	$120.00	Jul 13	$1.22	$3.75	$4.97	$115.03	$149.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 152 found (best R:R 16.65, avg credit $1.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
123/125	130/133	Aug 14	$2.83	$0.17	16.65	$122.17	$132.83
123/125	134/135	Aug 14	$1.88	$0.12	15.67	$123.12	$135.88
123/125	133/134	Aug 14	$1.85	$0.15	12.33	$123.15	$134.85
123/125	128/129	Aug 14	$1.83	$0.17	10.76	$123.17	$129.83
115/116	120/121	Jul 17	$0.90	$0.10	9.00	$115.10	$120.90
116/117	121/122	Jul 17	$0.90	$0.10	9.00	$116.10	$121.90
115/120	125/130	Jul 20	$4.50	$0.50	9.00	$115.50	$129.50
102/103	109/110	Jul 24	$0.90	$0.10	9.00	$102.10	$109.90
103/104	109/110	Jul 24	$0.90	$0.10	9.00	$103.10	$109.90
102/103	113/114	Jul 31	$0.90	$0.10	9.00	$102.10	$113.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$135.00	$140.00	$145.00	Jul 13	$0.11	$4.89	44.45
$106.00	$107.00	$108.00	Jul 10	$0.05	$0.95	19.00
$120.00	$121.00	$122.00	Jul 10	$0.05	$0.95	19.00
$139.00	$140.00	$141.00	Jul 17	$0.05	$0.95	19.00
$120.00	$121.00	$122.00	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	$0.17	$3.83	22.53
$116.00	$117.00	$118.00	Jul 17	$0.05	$0.95	19.00
$137.00	$138.00	$139.00	Jul 17	$0.05	$0.95	19.00
$128.00	$129.00	$130.00	Jul 24	$0.05	$0.95	19.00
$133.00	$134.00	$135.00	Jul 24	$0.05	$0.95	19.00

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 $-0.37, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Jul 13	-$0.37	$4.63
$145.00	$150.00	1:2	Jul 13	-$0.58	$4.42
$145.00	$150.00	1:2	Jul 17	-$0.90	$4.10
$135.00	$140.00	1:2	Jul 13	-$1.11	$3.89
$130.00	$135.00	1:2	Jul 13	-$1.38	$3.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Jul 17	-$0.67	$4.33
$115.00	$110.00	1:2	Jul 17	-$1.10	$3.90
$120.00	$115.00	1:2	Jul 20	-$1.42	$3.58
$125.00	$120.00	1:2	Jul 13	-$2.25	$2.75
$125.00	$120.00	1:2	Jul 20	-$4.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 10.79%, avg 5.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$128.00	Aug 14	$13.65	0.54	1.2%	10.79%	11.95%	--	384
$130.00	Aug 14	$13.35	0.52	2.7%	10.55%	13.29%	8	38
$129.00	Aug 14	$13.20	0.53	1.9%	10.43%	12.38%	2	6
$129.00	Aug 7	$12.85	0.52	1.9%	10.16%	12.11%	2	99
$127.00	Jul 31	$12.75	0.54	0.4%	10.08%	10.45%	7	585
$127.00	Aug 7	$12.70	0.54	0.4%	10.04%	10.41%	2	69
$128.00	Jul 31	$12.50	0.53	1.2%	9.88%	11.04%	1	210
$128.00	Aug 7	$12.35	0.53	1.2%	9.76%	10.92%	--	74
$130.00	Aug 7	$12.35	0.51	2.7%	9.76%	12.50%	17	344
$129.00	Jul 31	$11.75	0.52	1.9%	9.29%	11.24%	10	354

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 73,800

Total Puts 19,989

Put/Call Ratio 0.27

Net Difference 53,811

Prior's Put/Call Breakdown

Total Calls 66,472

Total Puts 46,804

Put/Call Ratio 0.70

Net Difference 19,668

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