INTC - Options Database

INTC

INTEL CORP

$105.55 -3.91%

(7/13 10:00) ◀

Monday, July 13, 2026 (11:00am)

▶ (7/13 12:00)

◀ 7/13 11:00 ▶

Option Volume

Detail

ℹ

Current (07/13 11:00am) 232,352

Calls: 148,784 (64%)

Puts: 83,568 (36%)

Prior (07/10) 203,198

Calls: 100,090 (49%)

Puts: 103,108 (51%)

Current vs Prior +14.35%

Calls: +48.65% (Calls)

Puts: -18.95% (Puts)

Prior 7-Day Total 4,774,600

Calls: 3,148,261 (66%)

Puts: 1,626,339 (34%)

Prior 7-Day Average 682,085

Calls: 449,751 (66%)

Puts: 232,334 (34%)

Current vs Prior 7-Day Avg -65.94%

Calls: -66.92%

Puts: -64.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 11:00am) $111.74M

Calls: $78.55M (70%)

Puts: $33.19M (30%)

Prior (07/10) $66.53M

Calls: $38.04M (57%)

Puts: $28.49M (43%)

Current vs Prior +67.95%

Calls: +106.50%

Puts: +16.49%

Prior 7-Day Total $4.77B

Calls: $4.00B (84%)

Puts: $771.78M (16%)

Prior 7-Day Average $681.21M

Calls: $570.96M (84%)

Puts: $110.25M (16%)

Current vs Prior 7-Day Avg -83.60%

Calls: -86.24%

Puts: -69.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 11:00am) 0.56

Prior (07/10) 1.03

Current vs Prior -45.48%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +8.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 11:00am) 5,089,293

Calls: 2,566,199 (50%)

Puts: 2,523,094 (50%)

Prior (07/10) 5,256,360

Calls: 2,684,625 (51%)

Puts: 2,571,735 (49%)

Current vs Prior -3.18%

Prior 7-Day Total 34,611,395

Calls: 17,432,566 (50%)

Puts: 17,178,829 (50%)

Prior 7-Day Average 4,944,485

Calls: 2,490,366 (50%)

Puts: 2,454,118 (50%)

Current vs Prior 7-Day Avg +2.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)

Current 2.12% | 5.95%8.13% | 15.65%5.95% | 26.24%

Prior 4.57% | 7.15%1.07% | 9.22%7.15% | 26.23%

Current vs Prior -53.56% | -16.75%+656.66% | +69.71%-16.75% | +0.05%

Prior 7-Day Avg 7.02% | 10.48%6.06% | 12.28%11.25% | 28.04%

Current vs 7-Day Avg -69.76% | -43.23%+34.04% | +27.49%-47.11% | -6.42%

Prior 7-Day Eod 4.57% | 7.15%1.07% | 9.22%7.15% | 26.23%

Current vs 7-Day Eod -53.56% | -16.75%+656.66% | +69.71%-16.75% | +0.05%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.98% | 7.17%

Calls: 7.69% | 6.35%

Puts: 10.28% | 7.99%

Prior 7.49% | 7.66%

Calls: 8.52% | 7.32%

Puts: 6.47% | 8.00%

Current vs Prior +19.89% | -6.40%

Prior 7-Day Avg 5.32% | 6.09%

Calls: 5.47% | 5.82%

Puts: 5.17% | 6.35%

Current vs 7-Day Avg +68.93% | +17.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($78.55M). Elevated premium activity with dollar volume up 68% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 45% - 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 NEUTRAL

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
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 367 of results (avg 6.0%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	15.25	15.55	$15.40	1.9%	388	0.63	6.9K
$115.00	Aug 21	8.90	9.10	$9.00	2.2%	383	0.45	3.1K
$105.00	Aug 21	12.80	13.10	$12.95	2.3%	360	0.57	4.7K
$110.00	Aug 21	10.65	10.90	$10.78	2.3%	412	0.51	12.4K
$96.00	Jul 17	10.45	10.70	$10.58	2.4%	8	0.84	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	24.95	25.40	$25.17	1.8%	217	0.66	5.1K
$120.00	Aug 21	21.20	21.60	$21.40	1.9%	19	0.61	4.1K
$120.00	Jul 17	14.70	15.00	$14.85	2.0%	161	0.89	15.9K
$115.00	Aug 21	17.75	18.15	$17.95	2.2%	105	0.55	3.9K
$120.00	Jul 24	17.35	17.75	$17.55	2.3%	51	0.71	2.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.59, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	0.22	0.25	$0.24	12.5%	1.7K	0.05	9.1K
$116.00	Jul 15	0.29	0.33	$0.31	12.9%	29	0.09	479
$123.00	Jul 17	0.29	0.34	$0.32	15.6%	673	0.07	7.8K
$122.00	Jul 17	0.34	0.39	$0.37	13.5%	343	0.08	1.4K
$115.00	Jul 15	0.38	0.42	$0.40	10.0%	725	0.12	506

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 13	0.30	0.34	$0.32	12.5%	3.6K	0.24	301
$90.00	Jul 17	0.32	0.36	$0.34	11.8%	2.7K	0.07	14.1K
$91.00	Jul 17	0.38	0.44	$0.41	14.6%	112	0.08	412
$97.00	Jul 15	0.43	0.52	$0.48	18.8%	58	0.12	24
$92.50	Jul 17	0.50	0.55	$0.53	9.4%	371	0.10	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 15	19.20	21.00	$20.10	9.0%	44	1.00	--
$86.00	Jul 15	18.00	20.70	$19.35	14.0%	44	1.00	--
$87.00	Jul 15	17.20	19.40	$18.30	12.0%	14	1.00	--
$90.00	Jul 13	14.85	15.80	$15.33	6.2%	15	1.00	21
$88.00	Jul 13	15.95	18.30	$17.13	13.7%	7	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Jul 13	5.20	5.80	$5.50	10.9%	18	1.00	224
$112.00	Jul 13	6.30	6.70	$6.50	6.2%	127	1.00	799
$113.00	Jul 13	7.20	7.75	$7.48	7.4%	17	1.00	120
$114.00	Jul 13	8.25	9.60	$8.93	15.1%	6	1.00	167
$115.00	Jul 13	9.20	10.25	$9.73	10.8%	40	1.00	347

Most actively traded options today. High liquidity = easy entry/exit. 635 active (total vol 166.1K, top 7.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Jul 13	0.05	0.07	$0.06	33.3%	6.9K	0.06	573
$120.00	Jul 24	3.20	3.40	$3.30	6.1%	6.5K	0.28	14.1K
$105.00	Jul 13	1.12	1.21	$1.17	7.7%	5.5K	0.60	103
$116.00	Jul 24	4.10	4.35	$4.22	5.9%	5.1K	0.35	178
$120.00	Jul 17	0.49	0.52	$0.51	5.9%	3.8K	0.11	19.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 13	0.14	0.18	$0.16	25.0%	7.8K	0.14	270
$105.00	Jul 13	0.55	0.63	$0.59	13.6%	7.8K	0.40	1.1K
$104.00	Jul 13	0.30	0.34	$0.32	12.5%	3.6K	0.24	301
$107.00	Jul 13	1.67	1.80	$1.74	7.5%	3.3K	0.75	501
$106.00	Jul 13	1.01	1.12	$1.07	10.3%	2.9K	0.58	542

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 90.5%, max 301.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$123.00	Jul 13	Aug 14	373.2%	93.1%	301.0%	4	464
$91.00	Jul 13	Jul 20	302.2%	84.8%	256.3%	49	--
$89.00	Jul 13	Jul 22	301.7%	86.4%	249.0%	52	1
$124.00	Jul 13	Aug 14	320.4%	93.2%	243.8%	9	105
$126.00	Jul 13	Aug 14	288.1%	93.4%	208.3%	24	164

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$123.00	Jul 13	Aug 14	373.2%	93.1%	301.0%	2	29
$85.00	Jul 13	Aug 21	313.2%	91.4%	242.6%	38	5.4K
$124.00	Jul 13	Aug 7	320.4%	96.8%	231.2%	6	54
$121.00	Jul 13	Aug 14	279.3%	93.0%	200.2%	3	132
$126.00	Jul 13	Aug 7	288.1%	97.0%	197.0%	--	126

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 381 found (best R:R 24.00, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$124.00	$125.00	Jul 15	$0.10	$0.90	$0.10	9.00	$124.10
$122.00	$123.00	Jul 31	$0.10	$0.90	$0.10	9.00	$122.10
$121.00	$123.00	Jul 20	$0.23	$1.77	$0.23	7.70	$121.23
$117.00	$118.00	Jul 17	$0.12	$0.88	$0.12	7.33	$117.12
$123.00	$124.00	Jul 13	$0.13	$0.87	$0.13	6.69	$123.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$89.00	$85.00	Jul 20	$0.16	$3.84	$0.16	24.00	$88.84
$95.00	$93.00	Jul 20	$0.11	$1.89	$0.11	17.18	$94.89
$92.50	$91.00	Jul 17	$0.12	$1.38	$0.12	11.50	$92.38
$94.00	$92.50	Jul 17	$0.16	$1.34	$0.16	8.38	$93.84
$95.00	$94.00	Jul 17	$0.11	$0.89	$0.11	8.09	$94.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 507 found (best R:R 9.00, avg 1.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$88.00	$89.00	Jul 15	$0.90	$0.90	$0.10	9.00	$88.90
$90.00	$92.00	Jul 24	$1.80	$1.80	$0.20	9.00	$91.80
$91.00	$92.00	Jul 13	$0.89	$0.89	$0.11	8.09	$91.89
$91.00	$92.50	Jul 17	$1.33	$1.33	$0.17	7.82	$92.33
$87.00	$88.00	Jul 22	$0.88	$0.88	$0.12	7.33	$87.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$117.00	$116.00	Jul 17	$0.90	$0.90	$0.10	9.00	$116.10
$124.00	$123.00	Jul 20	$0.90	$0.90	$0.10	9.00	$123.10
$126.00	$125.00	Aug 7	$0.90	$0.90	$0.10	9.00	$125.10
$120.00	$118.00	Jul 22	$1.77	$1.77	$0.23	7.70	$118.23
$118.00	$117.00	Jul 17	$0.88	$0.88	$0.12	7.33	$117.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.16, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Jul 13	Jul 15	$0.07	288.1%	128.9%
$122.00	Jul 13	Jul 15	$0.07	214.1%	95.1%
$124.00	Jul 13	Jul 15	$0.07	320.4%	113.3%
$126.00	Jul 13	Jul 15	$0.08	288.1%	115.4%
$120.00	Jul 13	Jul 15	$0.11	192.1%	91.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$122.00	Jul 13	Jul 17	$0.07	214.1%	92.3%
$89.00	Jul 13	Jul 15	$0.10	301.7%	120.5%
$86.00	Jul 15	Jul 17	$0.10	129.4%	108.6%
$90.00	Jul 13	Jul 15	$0.11	236.8%	113.1%
$88.00	Jul 13	Jul 15	$0.13	288.1%	128.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 317 found (cheapest 1.62% of stock, avg 15.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$106.00	Jul 13	$0.64	$1.07	$1.71	$104.29	$107.71	1.62%
$105.00	Jul 13	$1.17	$0.59	$1.76	$103.24	$106.76	1.67%
$107.00	Jul 13	$0.31	$1.74	$2.05	$104.95	$109.05	1.94%
$104.00	Jul 13	$1.86	$0.32	$2.18	$101.82	$106.18	2.07%
$103.00	Jul 13	$2.72	$0.16	$2.88	$100.12	$105.88	2.73%
$108.00	Jul 13	$0.14	$2.88	$3.02	$104.98	$111.02	2.86%
$102.00	Jul 13	$3.26	$0.09	$3.35	$98.65	$105.35	3.17%
$109.00	Jul 13	$0.06	$3.85	$3.91	$105.09	$112.91	3.70%
$101.00	Jul 13	$4.00	$0.07	$4.07	$96.93	$105.07	3.86%
$110.00	Jul 13	$0.03	$4.45	$4.48	$105.52	$114.48	4.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.12% of stock, avg 10.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$109.00	$101.00	Jul 13	$0.06	$0.07	$0.13	$100.87	$109.13
$109.00	$102.00	Jul 13	$0.06	$0.09	$0.15	$101.85	$109.15
$108.00	$101.00	Jul 13	$0.14	$0.07	$0.21	$100.79	$108.21
$109.00	$103.00	Jul 13	$0.06	$0.16	$0.22	$102.78	$109.22
$108.00	$102.00	Jul 13	$0.14	$0.09	$0.23	$101.77	$108.23
$123.00	$101.00	Jul 13	$0.20	$0.07	$0.27	$100.73	$123.27
$123.00	$102.00	Jul 13	$0.20	$0.09	$0.29	$101.71	$123.29
$108.00	$103.00	Jul 13	$0.14	$0.16	$0.30	$102.70	$108.30
$123.00	$103.00	Jul 13	$0.20	$0.16	$0.36	$102.64	$123.36
$107.00	$101.00	Jul 13	$0.31	$0.07	$0.38	$100.62	$107.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 19.00, avg credit $1.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
90/94	95/99	Aug 14	$3.80	$0.20	19.00	$90.20	$98.80
88/90	92/95	Aug 21	$2.35	$0.15	15.67	$87.65	$94.85
88/90	95/98	Aug 21	$2.35	$0.15	15.67	$87.65	$97.35
105/110	113/115	Jul 27	$4.57	$0.43	10.63	$105.43	$117.57
92/94	96/98	Jul 17	$1.36	$0.14	9.71	$92.64	$97.36
97/98	105/106	Aug 7	$0.90	$0.10	9.00	$97.10	$105.90
86/88	90/95	Jul 22	$4.48	$0.52	8.62	$83.52	$94.48
85/88	92/95	Aug 21	$2.23	$0.27	8.26	$85.27	$94.73
85/88	95/98	Aug 21	$2.23	$0.27	8.26	$85.27	$97.23
86/87	93/94	Jul 24	$0.89	$0.11	8.09	$86.11	$93.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Aug 21	$0.23	$4.77	20.74
$108.00	$109.00	$110.00	Jul 13	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	Jul 15	$0.05	$0.95	19.00
$109.00	$110.00	$111.00	Jul 15	$0.05	$0.95	19.00
$101.00	$102.00	$103.00	Jul 24	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.50	$90.00	$92.50	Aug 21	$0.07	$2.43	34.71
$92.50	$95.00	$97.50	Aug 21	$0.07	$2.43	34.71
$95.00	$97.50	$100.00	Aug 21	$0.07	$2.43	34.71
$90.00	$92.50	$95.00	Aug 21	$0.11	$2.39	21.73
$85.00	$87.50	$90.00	Aug 21	$0.12	$2.38	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-0.46, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$125.00	1:2	Jul 27	-$0.46	$9.54
$85.00	$95.00	1:2	Jul 27	-$6.81	$3.19
$121.00	$123.00	1:2	Jul 20	-$0.28	$1.72
$109.00	$110.00	1:2	Jul 13	$0.00	$1.00
$111.00	$112.00	1:2	Jul 13	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Jul 27	-$0.40	$4.60
$90.00	$85.00	1:2	Jul 31	-$0.97	$4.03
$89.00	$85.00	1:2	Jul 20	-$0.12	$3.88
$90.00	$85.00	1:2	Aug 7	-$1.40	$3.60
$90.00	$85.00	1:2	Aug 14	-$1.82	$3.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 10.18%, avg 3.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$106.00	Aug 14	$10.75	0.55	0.4%	10.18%	10.61%	1	2
$110.00	Aug 21	$10.65	0.51	4.2%	10.09%	14.31%	412	12.4K
$107.00	Aug 14	$10.35	0.53	1.4%	9.81%	11.18%	10	3
$106.00	Aug 7	$10.05	0.54	0.4%	9.52%	9.95%	15	4
$108.00	Aug 14	$9.90	0.52	2.3%	9.38%	11.70%	--	13
$107.00	Aug 7	$9.60	0.53	1.4%	9.10%	10.47%	12	5
$109.00	Aug 14	$9.50	0.51	3.3%	9.00%	12.27%	4	6
$110.00	Aug 14	$9.25	0.49	4.2%	8.76%	12.98%	81	206
$108.00	Aug 7	$9.15	0.51	2.3%	8.67%	10.99%	1	6
$115.00	Aug 21	$8.90	0.45	8.9%	8.43%	17.39%	383	3.1K

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 148,784

Total Puts 83,568

Put/Call Ratio 0.56

Net Difference 65,216

Prior's Put/Call Breakdown

Total Calls 100,090

Total Puts 103,108

Put/Call Ratio 1.03

Net Difference -3,018

Prior 7-Day Put/Call Summary

Total Calls 3,148,261

Total Puts 1,626,339

Average Put/Call Ratio 0.52

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