INTC - Options Database

INTC

INTEL CORP

$104.17 -5.17%

(7/13 11:00) ◀

Monday, July 13, 2026 (12:00pm)

▶ (7/13 13:00)

◀ 7/13 12:00 ▶

Option Volume

Detail

ℹ

Current (07/13 12:00pm) 287,358

Calls: 180,302 (63%)

Puts: 107,056 (37%)

Prior (07/10) 332,384

Calls: 146,163 (44%)

Puts: 186,221 (56%)

Current vs Prior -13.55%

Calls: +23.36% (Calls)

Puts: -42.51% (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 -57.87%

Calls: -59.91%

Puts: -53.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 12:00pm) $131.54M

Calls: $85.49M (65%)

Puts: $46.05M (35%)

Prior (07/10) $114.09M

Calls: $75.15M (66%)

Puts: $38.94M (34%)

Current vs Prior +15.29%

Calls: +13.76%

Puts: +18.25%

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 -80.69%

Calls: -85.03%

Puts: -58.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 12:00pm) 0.59

Prior (07/10) 1.27

Current vs Prior -53.40%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +14.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 12:00pm) 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 1.90% | 6.00%8.14% | 15.67%6.00% | 25.71%

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

Current vs Prior -58.41% | -16.05%+657.75% | +69.87%-16.05% | -1.99%

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

Current vs 7-Day Avg -72.91% | -42.76%+34.23% | +27.62%-46.67% | -8.33%

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

Current vs 7-Day Eod -58.41% | -16.05%+657.75% | +69.87%-16.05% | -1.99%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.43% | 4.81%

Calls: 10.13% | 5.05%

Puts: 6.72% | 4.57%

Prior 7.49% | 7.66%

Calls: 8.52% | 7.32%

Puts: 6.47% | 8.00%

Current vs Prior +12.55% | -37.21%

Prior 7-Day Avg 5.32% | 6.09%

Calls: 5.47% | 5.82%

Puts: 5.17% | 6.35%

Current vs 7-Day Avg +58.59% | -20.98%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($85.49M). Bullish P/C ratio of 0.59. P/C ratio dropping 53% - 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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
12:00	BULLISH	BULLISH	BULLISH
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 400 of results (avg 5.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	3.60	3.65	$3.63	1.4%	4.3K	0.49	6.8K
$100.00	Aug 21	14.30	14.50	$14.40	1.4%	404	0.61	6.9K
$115.00	Aug 21	8.20	8.35	$8.27	1.8%	404	0.43	3.1K
$110.00	Aug 21	9.85	10.05	$9.95	2.0%	495	0.49	12.4K
$105.00	Aug 21	11.90	12.15	$12.03	2.1%	418	0.55	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	15.25	15.40	$15.33	1.0%	190	0.51	12.2K
$100.00	Aug 21	9.70	9.80	$9.75	1.0%	773	0.39	17.7K
$105.00	Aug 21	12.30	12.45	$12.38	1.2%	282	0.45	8.3K
$95.00	Aug 21	7.45	7.55	$7.50	1.3%	123	0.32	9.3K
$125.00	Aug 21	25.85	26.20	$26.03	1.3%	223	0.67	5.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.50, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 13	0.06	0.07	$0.07	14.3%	6.2K	0.08	129
$106.00	Jul 13	0.14	0.17	$0.16	18.8%	4.4K	0.16	26
$125.00	Jul 17	0.17	0.19	$0.18	11.1%	2.0K	0.04	9.1K
$123.00	Jul 17	0.23	0.25	$0.24	8.3%	679	0.06	7.8K
$115.00	Jul 15	0.25	0.30	$0.28	17.9%	895	0.09	506

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	0.15	0.17	$0.16	12.5%	649	0.03	13.1K
$86.00	Jul 17	0.17	0.20	$0.19	15.8%	104	0.04	26
$87.50	Jul 17	0.24	0.26	$0.25	8.0%	288	0.05	2.5K
$103.00	Jul 13	0.27	0.31	$0.29	13.8%	9.7K	0.26	270
$89.00	Jul 17	0.31	0.35	$0.33	12.1%	500	0.07	712

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 13	15.50	17.45	$16.48	11.8%	7	1.00	1
$89.00	Jul 13	14.65	15.30	$14.98	4.3%	16	1.00	1
$90.00	Jul 13	13.70	14.30	$14.00	4.3%	17	1.00	21
$91.00	Jul 13	12.70	14.20	$13.45	11.2%	21	1.00	--
$92.00	Jul 13	11.70	13.10	$12.40	11.3%	22	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 15	14.65	16.85	$15.75	14.0%	32	1.00	91
$125.00	Jul 15	19.60	21.35	$20.48	8.5%	20	1.00	22
$119.00	Jul 13	14.50	15.30	$14.90	5.4%	1	1.00	18
$120.00	Jul 13	15.50	16.50	$16.00	6.2%	22	1.00	201
$122.00	Jul 13	16.55	18.35	$17.45	10.3%	--	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 656 active (total vol 203.7K, top 9.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 13	0.34	0.39	$0.37	13.5%	8.2K	0.32	103
$109.00	Jul 13	0.01	0.02	$0.02	50.0%	7.3K	0.02	573
$120.00	Jul 24	2.88	2.95	$2.92	2.4%	7.0K	0.26	14.1K
$120.00	Jul 17	0.38	0.39	$0.39	2.6%	6.6K	0.09	19.4K
$107.00	Jul 13	0.06	0.07	$0.07	14.3%	6.2K	0.08	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 13	0.27	0.31	$0.29	13.8%	9.7K	0.26	270
$105.00	Jul 13	1.15	1.23	$1.19	6.7%	9.2K	0.68	1.1K
$104.00	Jul 13	0.58	0.65	$0.62	11.3%	4.7K	0.46	301
$107.00	Jul 13	2.25	3.10	$2.68	31.7%	3.3K	0.92	501
$100.00	Jul 17	2.17	2.22	$2.20	2.3%	3.2K	0.32	30.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 104.8%, max 336.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$124.00	Jul 13	Aug 14	407.7%	93.5%	336.1%	9	105
$123.00	Jul 13	Aug 14	392.0%	93.5%	319.5%	5	464
$121.00	Jul 13	Aug 14	360.0%	92.9%	287.4%	8	166
$89.00	Jul 13	Jul 22	313.3%	84.6%	270.5%	52	1
$88.00	Jul 13	Jul 22	298.4%	84.1%	254.9%	43	2

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$124.00	Jul 13	Aug 7	407.9%	95.6%	326.8%	6	54
$123.00	Jul 13	Aug 14	392.3%	93.4%	320.0%	2	29
$121.00	Jul 13	Aug 14	360.3%	92.9%	287.9%	4	132
$85.00	Jul 13	Aug 21	329.1%	90.9%	262.2%	47	5.4K
$125.00	Jul 13	Aug 21	293.0%	90.9%	222.4%	261	5.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 383 found (best R:R 21.22, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$113.00	$114.00	Jul 15	$0.10	$0.90	$0.10	9.00	$113.10
$112.00	$113.00	Jul 20	$0.10	$0.90	$0.10	9.00	$112.10
$116.00	$117.00	Jul 20	$0.11	$0.89	$0.11	8.09	$116.11
$115.00	$116.00	Jul 17	$0.12	$0.88	$0.12	7.33	$115.12
$116.00	$117.00	Jul 17	$0.12	$0.88	$0.12	7.33	$116.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$89.00	$85.00	Jul 20	$0.18	$3.82	$0.18	21.22	$88.82
$96.00	$95.00	Jul 15	$0.10	$0.90	$0.10	9.00	$95.90
$92.50	$91.00	Jul 17	$0.15	$1.35	$0.15	9.00	$92.35
$95.00	$94.00	Jul 22	$0.11	$0.89	$0.11	8.09	$94.89
$93.00	$91.00	Jul 20	$0.23	$1.77	$0.23	7.70	$92.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 507 found (best R:R 17.52, avg 1.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$86.00	Jul 17	$0.90	$0.90	$0.10	9.00	$85.90
$84.00	$85.00	Jul 22	$0.90	$0.90	$0.10	9.00	$84.90
$102.00	$103.00	Jul 13	$0.87	$0.87	$0.13	6.69	$102.87
$89.00	$90.00	Jul 17	$0.87	$0.87	$0.13	6.69	$89.87
$86.00	$87.00	Jul 22	$0.87	$0.87	$0.13	6.69	$86.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Jul 15	$4.73	$4.73	$0.27	17.52	$120.27
$117.00	$115.00	Jul 15	$1.82	$1.82	$0.18	10.11	$115.18
$125.00	$124.00	Jul 13	$0.88	$0.88	$0.12	7.33	$124.12
$122.00	$121.00	Jul 13	$0.87	$0.87	$0.13	6.69	$121.13
$124.00	$123.00	Jul 24	$0.87	$0.87	$0.13	6.69	$123.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.23, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 13	Jul 15	$0.09	233.3%	96.7%
$122.00	Jul 13	Jul 15	$0.09	257.5%	105.9%
$118.00	Jul 13	Jul 15	$0.10	284.4%	95.6%
$119.00	Jul 13	Jul 15	$0.11	221.1%	96.0%
$88.00	Jul 13	Jul 15	$0.15	298.4%	117.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$124.00	Jul 13	Jul 17	$0.06	407.9%	97.3%
$84.00	Jul 15	Jul 17	$0.07	130.8%	107.9%
$88.00	Jul 13	Jul 15	$0.10	298.2%	117.6%
$89.00	Jul 13	Jul 15	$0.10	313.3%	114.5%
$118.00	Jul 13	Jul 15	$0.10	284.4%	95.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 321 found (cheapest 1.35% of stock, avg 15.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$104.00	Jul 13	$0.79	$0.62	$1.41	$102.59	$105.41	1.35%
$105.00	Jul 13	$0.37	$1.19	$1.56	$103.44	$106.56	1.50%
$103.00	Jul 13	$1.47	$0.29	$1.76	$101.24	$104.76	1.69%
$106.00	Jul 13	$0.16	$2.02	$2.18	$103.82	$108.18	2.09%
$102.00	Jul 13	$2.34	$0.15	$2.49	$99.51	$104.49	2.39%
$107.00	Jul 13	$0.07	$2.68	$2.75	$104.25	$109.75	2.64%
$101.00	Jul 13	$3.18	$0.08	$3.26	$97.74	$104.26	3.13%
$108.00	Jul 13	$0.04	$3.85	$3.89	$104.11	$111.89	3.73%
$100.00	Jul 13	$4.30	$0.05	$4.35	$95.65	$104.35	4.18%
$109.00	Jul 13	$0.02	$4.83	$4.85	$104.15	$113.85	4.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.14% of stock, avg 11.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$107.00	$101.00	Jul 13	$0.07	$0.08	$0.15	$100.85	$107.15
$107.00	$102.00	Jul 13	$0.07	$0.15	$0.22	$101.78	$107.22
$106.00	$101.00	Jul 13	$0.16	$0.08	$0.24	$100.76	$106.24
$106.00	$102.00	Jul 13	$0.16	$0.15	$0.31	$101.69	$106.31
$107.00	$103.00	Jul 13	$0.07	$0.29	$0.36	$102.64	$107.36
$105.00	$101.00	Jul 13	$0.37	$0.08	$0.45	$100.55	$105.45
$106.00	$103.00	Jul 13	$0.16	$0.29	$0.45	$102.55	$106.45
$105.00	$102.00	Jul 13	$0.37	$0.15	$0.52	$101.48	$105.52
$105.00	$103.00	Jul 13	$0.37	$0.29	$0.66	$102.34	$105.66
$107.00	$104.00	Jul 13	$0.07	$0.62	$0.69	$103.31	$107.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 267 found (best R:R 12.89, avg credit $1.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
88/90	92/95	Aug 21	$2.32	$0.18	12.89	$87.68	$94.82
90/92	95/98	Aug 21	$2.32	$0.18	12.89	$90.18	$97.32
90/94	95/99	Aug 14	$3.68	$0.32	11.50	$90.32	$98.68
85/88	90/92	Aug 21	$2.30	$0.20	11.50	$85.20	$92.30
88/90	95/98	Aug 21	$2.27	$0.23	9.87	$87.73	$97.27
90/94	95/99	Aug 7	$3.63	$0.37	9.81	$90.37	$98.63
92/93	96/97	Jul 22	$0.90	$0.10	9.00	$92.10	$96.90
93/94	95/96	Jul 22	$0.90	$0.10	9.00	$93.10	$95.90
89/90	96/97	Jul 24	$0.90	$0.10	9.00	$89.10	$96.90
93/94	98/99	Jul 24	$0.90	$0.10	9.00	$93.10	$98.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 205 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Aug 21	$0.21	$4.79	22.81
$85.00	$90.00	$95.00	Aug 14	$0.23	$4.77	20.74
$96.00	$97.50	$99.00	Jul 17	$0.07	$1.43	20.43
$110.00	$115.00	$120.00	Aug 21	$0.24	$4.76	19.83
$106.00	$107.00	$108.00	Jul 17	$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	$0.05	$2.45	49.00
$92.50	$95.00	$97.50	Aug 21	$0.07	$2.43	34.71
$85.00	$90.00	$95.00	Jul 27	$0.16	$4.84	30.25
$90.00	$92.50	$95.00	Aug 21	$0.10	$2.40	24.00
$95.00	$97.50	$100.00	Aug 21	$0.11	$2.39	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-5.38, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$95.00	1:2	Jul 27	-$5.38	$4.62
$120.00	$125.00	1:2	Jul 27	-$1.36	$3.64
$115.00	$120.00	1:2	Jul 27	-$2.52	$2.48
$121.00	$123.00	1:2	Jul 20	-$0.48	$1.52
$108.00	$109.00	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	-$0.88	$4.12
$90.00	$85.00	1:2	Jul 31	-$1.02	$3.98
$89.00	$85.00	1:2	Jul 20	-$0.10	$3.90
$90.00	$85.00	1:2	Aug 7	-$1.49	$3.51
$95.00	$90.00	1:2	Jul 27	-$1.75	$3.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 173 found (best yield 11.42%, avg 3.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Aug 21	$11.90	0.55	0.8%	11.42%	12.22%	418	4.7K
$105.00	Aug 14	$10.75	0.55	0.8%	10.32%	11.12%	188	72
$106.00	Aug 14	$10.55	0.54	1.8%	10.13%	11.88%	14	2
$107.00	Aug 14	$9.90	0.52	2.7%	9.50%	12.22%	10	3
$110.00	Aug 21	$9.85	0.49	5.6%	9.46%	15.05%	495	12.4K
$105.00	Aug 7	$9.75	0.54	0.8%	9.36%	10.16%	49	105
$108.00	Aug 14	$9.50	0.51	3.7%	9.12%	12.80%	2	13
$106.00	Aug 7	$9.30	0.53	1.8%	8.93%	10.68%	20	4
$109.00	Aug 14	$9.10	0.49	4.6%	8.74%	13.37%	4	6
$105.00	Jul 31	$8.90	0.53	0.8%	8.54%	9.34%	216	163

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 180,302

Total Puts 107,056

Put/Call Ratio 0.59

Net Difference 73,246

Prior's Put/Call Breakdown

Total Calls 146,163

Total Puts 186,221

Put/Call Ratio 1.27

Net Difference -40,058

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