INTC - Options Database

INTC

INTEL CORP

$125.96 +4.66%

(7/6 10:00) ◀

Monday, July 6, 2026 (11:00am)

▶ (7/6 12:00)

◀ 7/6 11:00 ▶

Option Volume

Detail

ℹ

Current (07/06 11:00am) 219,814

Calls: 171,807 (78%)

Puts: 48,007 (22%)

Prior (07/02) 379,510

Calls: 244,478 (64%)

Puts: 135,032 (36%)

Current vs Prior -42.08%

Calls: -29.72% (Calls)

Puts: -64.45% (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 -66.38%

Calls: -60.42%

Puts: -78.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 11:00am) $272.24M

Calls: $254.65M (94%)

Puts: $17.58M (6%)

Prior (07/02) $333.93M

Calls: $303.77M (91%)

Puts: $30.16M (9%)

Current vs Prior -18.47%

Calls: -16.17%

Puts: -41.69%

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 -65.37%

Calls: -62.99%

Puts: -82.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 11:00am) 0.28

Prior (07/02) 0.55

Current vs Prior -49.41%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -44.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 11:00am) 4,764,618

Calls: 2,380,678 (50%)

Puts: 2,383,940 (50%)

Prior (07/02) 4,990,733

Calls: 2,506,794 (50%)

Puts: 2,483,939 (50%)

Current vs Prior -4.53%

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 8.92% | 11.84%8.92% | 13.30%13.30% | 29.10%

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

Current vs Prior -17.97% | -20.19%-- | ---- | --

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

Current vs 7-Day Avg +25.41% | -2.58%-- | ---- | --

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

Current vs 7-Day Eod -17.97% | -20.19%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.00% | 16.06%

Calls: 4.18% | 15.72%

Puts: 3.81% | 16.40%

Prior 5.44% | 3.09%

Calls: 5.80% | 2.39%

Puts: 5.08% | 3.80%

Current vs Prior -26.47% | +419.74%

Prior 7-Day Avg 5.60% | 5.00%

Calls: 5.12% | 4.77%

Puts: 6.09% | 5.23%

Current vs 7-Day Avg -28.61% | +221.29%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($254.65M) vs puts ($17.58M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (171,807 calls vs 48,007 puts). P/C ratio dropping 49% - 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
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 330 of results (avg 5.3%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Jul 10	14.15	14.50	$14.33	2.4%	15	0.85	260
$115.00	Jul 24	17.90	18.35	$18.13	2.5%	1	0.69	1.5K
$115.00	Jul 17	14.70	15.10	$14.90	2.7%	266	0.74	6.2K
$120.00	Jul 31	16.40	16.85	$16.63	2.7%	114	0.63	453
$115.00	Jul 10	12.50	12.85	$12.68	2.8%	274	0.82	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Jul 10	13.25	13.55	$13.40	2.2%	15	0.78	166
$140.00	Jul 10	14.90	15.25	$15.08	2.3%	26	0.82	943
$141.00	Jul 10	15.75	16.15	$15.95	2.5%	--	0.84	921
$110.00	Jul 17	2.31	2.37	$2.34	2.6%	814	0.18	11.4K
$135.00	Jul 10	10.85	11.15	$11.00	2.7%	78	0.72	2.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.58, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	0.35	0.38	$0.37	8.1%	20.0K	0.06	5.5K
$149.00	Jul 10	0.38	0.44	$0.41	14.6%	197	0.07	561
$148.00	Jul 10	0.46	0.49	$0.48	6.2%	1.7K	0.08	619
$147.00	Jul 10	0.51	0.56	$0.54	9.3%	203	0.09	731
$146.00	Jul 10	0.59	0.63	$0.61	6.6%	1.8K	0.10	432

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 10	0.26	0.30	$0.28	14.3%	348	0.04	441
$103.00	Jul 10	0.29	0.35	$0.32	18.8%	79	0.05	840
$104.00	Jul 10	0.34	0.40	$0.37	16.2%	183	0.05	1.3K
$105.00	Jul 10	0.39	0.42	$0.41	7.3%	1.3K	0.06	3.9K
$106.00	Jul 10	0.44	0.48	$0.46	8.7%	180	0.07	646

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.67, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Jul 10	24.55	26.10	$25.33	6.1%	3	0.96	58
$102.00	Jul 10	23.45	25.10	$24.28	6.8%	3	0.96	76
$103.00	Jul 10	22.65	24.20	$23.42	6.6%	2	0.95	77
$104.00	Jul 10	21.85	23.35	$22.60	6.6%	4	0.95	57
$105.00	Jul 10	20.90	22.05	$21.48	5.4%	6	0.94	420

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	23.70	24.95	$24.33	5.1%	3	0.93	424
$149.00	Jul 10	22.60	24.20	$23.40	6.8%	--	0.92	159
$148.00	Jul 10	21.75	23.05	$22.40	5.8%	3	0.92	156
$146.00	Jul 10	19.85	21.20	$20.53	6.6%	--	0.90	14
$145.00	Jul 10	19.10	19.80	$19.45	3.6%	2	0.89	247

Most actively traded options today. High liquidity = easy entry/exit. 389 active (total vol 126.6K, top 20.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	0.35	0.38	$0.37	8.1%	20.0K	0.06	5.5K
$125.00	Jul 10	5.85	6.10	$5.98	4.2%	8.8K	0.56	4.6K
$130.00	Jul 10	3.65	3.80	$3.72	4.0%	7.6K	0.41	9.1K
$126.00	Jul 10	5.35	5.55	$5.45	3.7%	4.9K	0.53	682
$145.00	Jul 10	0.66	0.70	$0.68	5.9%	4.7K	0.11	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 10	2.75	2.83	$2.79	2.9%	4.2K	0.30	4.6K
$121.00	Jul 10	3.00	3.20	$3.10	6.5%	1.8K	0.33	1.5K
$110.00	Jul 10	0.77	0.80	$0.79	3.8%	1.8K	0.11	4.1K
$130.00	Jul 10	7.35	7.65	$7.50	4.0%	1.6K	0.59	3.2K
$120.00	Jul 17	5.10	5.35	$5.23	4.8%	1.4K	0.35	15.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 5.6%, max 19.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$101.00	Jul 10	Jul 31	123.0%	104.8%	17.4%	23	80
$105.00	Jul 10	Aug 7	113.8%	99.7%	14.2%	8	441
$102.00	Jul 10	Jul 31	118.5%	103.9%	14.1%	18	94
$103.00	Jul 10	Jul 31	117.2%	103.7%	13.0%	2	101
$110.00	Jul 10	Aug 7	107.8%	98.1%	9.9%	39	3.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 10	Aug 14	113.8%	95.2%	19.5%	1.3K	3.9K
$101.00	Jul 10	Jul 31	123.0%	104.8%	17.4%	58	1.2K
$102.00	Jul 10	Jul 31	118.5%	103.8%	14.1%	349	628
$103.00	Jul 10	Jul 31	117.1%	103.7%	13.0%	85	890
$104.00	Jul 10	Jul 31	116.1%	103.1%	12.6%	184	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 324 found (best R:R 10.36, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$145.00	Jul 13	$0.44	$4.56	$0.44	10.36	$140.44
$145.00	$146.00	Jul 24	$0.10	$0.90	$0.10	9.00	$145.10
$140.00	$141.00	Jul 10	$0.12	$0.88	$0.12	7.33	$140.12
$142.00	$143.00	Jul 10	$0.12	$0.88	$0.12	7.33	$142.12
$145.00	$150.00	Jul 13	$0.65	$4.35	$0.65	6.69	$145.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$110.00	$109.00	Jul 10	$0.11	$0.89	$0.11	8.09	$109.89
$112.00	$111.00	Jul 10	$0.11	$0.89	$0.11	8.09	$111.89
$110.00	$105.00	Jul 13	$0.57	$4.43	$0.57	7.77	$109.43
$113.00	$112.00	Jul 10	$0.15	$0.85	$0.15	5.67	$112.85
$104.00	$103.00	Jul 24	$0.15	$0.85	$0.15	5.67	$103.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 430 found (best R:R 14.38, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$105.00	$110.00	Jul 13	$4.60	$4.60	$0.40	11.50	$109.60
$112.00	$113.00	Jul 10	$0.87	$0.87	$0.13	6.69	$112.87
$102.00	$103.00	Jul 10	$0.86	$0.86	$0.14	6.14	$102.86
$105.00	$110.00	Jul 17	$4.25	$4.25	$0.75	5.67	$109.25
$115.00	$120.00	Jul 13	$4.23	$4.23	$0.77	5.49	$119.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$148.00	$146.00	Jul 10	$1.87	$1.87	$0.13	14.38	$146.13
$127.00	$126.00	Aug 7	$0.88	$0.88	$0.12	7.33	$126.12
$145.00	$143.00	Jul 10	$1.75	$1.75	$0.25	7.00	$143.25
$141.00	$140.00	Jul 10	$0.87	$0.87	$0.13	6.69	$140.13
$139.00	$138.00	Jul 10	$0.85	$0.85	$0.15	5.67	$138.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.62, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 10	Jul 13	$0.13	107.8%	89.4%
$150.00	Jul 10	Jul 13	$0.26	101.8%	87.9%
$105.00	Jul 10	Jul 13	$0.27	113.8%	89.2%
$140.00	Jul 10	Jul 13	$0.48	99.1%	85.6%
$115.00	Jul 10	Jul 13	$0.50	103.2%	88.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Jul 10	Jul 13	$0.05	113.8%	89.1%
$110.00	Jul 10	Jul 13	$0.24	107.7%	89.4%
$115.00	Jul 10	Jul 13	$0.48	103.2%	88.3%
$120.00	Jul 10	Jul 13	$0.71	101.0%	87.3%
$130.00	Jul 10	Jul 13	$0.73	98.6%	87.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 8.49% of stock, avg 18.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$126.00	Jul 10	$5.45	$5.25	$10.70	$115.30	$136.70	8.49%
$125.00	Jul 10	$5.98	$4.75	$10.73	$114.27	$135.73	8.52%
$127.00	Jul 10	$4.95	$5.78	$10.73	$116.27	$137.73	8.52%
$124.00	Jul 10	$6.50	$4.28	$10.78	$113.22	$134.78	8.56%
$128.00	Jul 10	$4.53	$6.35	$10.88	$117.12	$138.88	8.64%
$123.00	Jul 10	$7.08	$3.85	$10.93	$112.07	$133.93	8.68%
$129.00	Jul 10	$4.15	$6.93	$11.08	$117.92	$140.08	8.80%
$122.00	Jul 10	$7.68	$3.47	$11.15	$110.85	$133.15	8.85%
$130.00	Jul 10	$3.72	$7.50	$11.22	$118.78	$141.22	8.91%
$121.00	Jul 10	$8.32	$3.10	$11.42	$109.58	$132.42	9.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 190 found (cheapest 0.87% of stock, avg 13.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$105.00	Jul 13	$0.63	$0.46	$1.09	$103.91	$151.09
$150.00	$110.00	Jul 13	$0.63	$1.03	$1.66	$108.34	$151.66
$145.00	$105.00	Jul 13	$1.28	$0.46	$1.74	$103.26	$146.74
$140.00	$105.00	Jul 13	$1.72	$0.46	$2.18	$102.82	$142.18
$145.00	$110.00	Jul 13	$1.28	$1.03	$2.31	$107.69	$147.31
$150.00	$115.00	Jul 13	$0.63	$1.99	$2.62	$112.38	$152.62
$140.00	$110.00	Jul 13	$1.72	$1.03	$2.75	$107.25	$142.75
$135.00	$105.00	Jul 13	$2.77	$0.46	$3.23	$101.77	$138.23
$145.00	$115.00	Jul 13	$1.28	$1.99	$3.27	$111.73	$148.27
$140.00	$115.00	Jul 13	$1.72	$1.99	$3.71	$111.29	$143.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 24.00, avg credit $1.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
105/110	115/120	Jul 13	$4.80	$0.20	24.00	$105.20	$119.80
123/125	129/130	Aug 14	$1.84	$0.16	11.50	$123.16	$130.84
116/117	121/122	Jul 17	$0.90	$0.10	9.00	$116.10	$121.90
117/118	122/123	Jul 17	$0.90	$0.10	9.00	$117.10	$122.90
118/119	122/123	Jul 17	$0.90	$0.10	9.00	$118.10	$122.90
119/120	122/123	Jul 17	$0.90	$0.10	9.00	$119.10	$122.90
101/102	110/111	Jul 24	$0.90	$0.10	9.00	$101.10	$110.90
103/104	106/107	Jul 24	$0.90	$0.10	9.00	$103.10	$106.90
105/106	110/111	Jul 24	$0.90	$0.10	9.00	$105.10	$110.90
106/107	110/111	Jul 24	$0.90	$0.10	9.00	$106.10	$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Jul 13	$0.17	$4.83	28.41
$115.00	$116.00	$117.00	Jul 10	$0.05	$0.95	19.00
$126.00	$127.00	$128.00	Jul 24	$0.05	$0.95	19.00
$129.00	$130.00	$131.00	Jul 24	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$133.00	$134.00	$135.00	Jul 10	$0.05	$0.95	19.00
$137.00	$138.00	$139.00	Jul 10	$0.05	$0.95	19.00
$121.00	$122.00	$123.00	Jul 17	$0.05	$0.95	19.00
$148.00	$149.00	$150.00	Jul 31	$0.05	$0.95	19.00
$118.00	$119.00	$120.00	Jul 10	$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. 48 found (best net $-0.07, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$140.00	1:2	Jul 13	-$0.67	$4.33
$140.00	$145.00	1:2	Jul 13	-$0.84	$4.16
$130.00	$135.00	1:2	Jul 13	-$0.96	$4.04
$145.00	$150.00	1:2	Jul 17	-$0.97	$4.03
$140.00	$145.00	1:2	Jul 20	-$1.19	$3.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Jul 13	-$0.07	$4.93
$120.00	$115.00	1:2	Jul 13	-$0.48	$4.52
$110.00	$105.00	1:2	Jul 17	-$0.68	$4.32
$115.00	$110.00	1:2	Jul 17	-$1.13	$3.87
$120.00	$115.00	1:2	Jul 20	-$1.21	$3.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 11.95%, avg 5.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$126.00	Aug 14	$15.05	0.56	0.0%	11.95%	11.98%	6	2
$127.00	Aug 14	$14.55	0.56	0.8%	11.55%	12.38%	2	--
$128.00	Aug 14	$14.00	0.55	1.6%	11.11%	12.73%	11	384
$126.00	Aug 7	$13.90	0.57	0.0%	11.04%	11.07%	78	95
$129.00	Aug 14	$13.55	0.54	2.4%	10.76%	13.17%	2	6
$126.00	Jul 31	$13.45	0.56	0.0%	10.68%	10.71%	16	86
$127.00	Aug 7	$13.40	0.56	0.8%	10.64%	11.46%	64	69
$130.00	Aug 14	$13.30	0.53	3.2%	10.56%	13.77%	30	38
$128.00	Aug 7	$13.05	0.55	1.6%	10.36%	11.98%	1	74
$127.00	Jul 31	$12.55	0.55	0.8%	9.96%	10.79%	13	585

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 171,807

Total Puts 48,007

Put/Call Ratio 0.28

Net Difference 123,800

Prior's Put/Call Breakdown

Total Calls 244,478

Total Puts 135,032

Put/Call Ratio 0.55

Net Difference 109,446

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