INTC - Options Database

INTC

INTEL CORP

$103.39 -5.87%

(7/13 12:00) ◀

Monday, July 13, 2026 (1:00pm)

▶ (7/13 14:00)

◀ 7/13 13:00 ▶

Option Volume

Detail

ℹ

Current (07/13 1:00pm) 384,865

Calls: 229,867 (60%)

Puts: 154,998 (40%)

Prior (07/10) 409,151

Calls: 196,835 (48%)

Puts: 212,316 (52%)

Current vs Prior -5.94%

Calls: +16.78% (Calls)

Puts: -27.00% (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 -43.58%

Calls: -48.89%

Puts: -33.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 1:00pm) $164.61M

Calls: $102.27M (62%)

Puts: $62.34M (38%)

Prior (07/10) $180.19M

Calls: $128.20M (71%)

Puts: $52.00M (29%)

Current vs Prior -8.65%

Calls: -20.22%

Puts: +19.89%

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 -75.84%

Calls: -82.09%

Puts: -43.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 1:00pm) 0.67

Prior (07/10) 1.08

Current vs Prior -37.49%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +29.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 1:00pm) 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 1.74% | 6.03%8.25% | 15.75%6.03% | 25.81%

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

Current vs Prior -61.91% | -15.69%+667.97% | +70.74%-15.69% | -1.62%

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

Current vs 7-Day Avg -75.19% | -42.51%+36.04% | +28.27%-46.44% | -7.98%

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

Current vs 7-Day Eod -61.91% | -15.69%+667.97% | +70.74%-15.69% | -1.62%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.61% | 5.57%

Calls: 10.59% | 3.28%

Puts: 12.63% | 7.86%

Prior 7.49% | 7.66%

Calls: 8.52% | 7.32%

Puts: 6.47% | 8.00%

Current vs Prior +55.01% | -27.28%

Prior 7-Day Avg 5.32% | 6.09%

Calls: 5.47% | 5.82%

Puts: 5.17% | 6.35%

Current vs 7-Day Avg +118.41% | -8.50%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($102.27M). Bullish P/C ratio of 0.67. P/C ratio dropping 37% - 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
13:00	BULLISH	BULLISH	BULLISH
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 456 of results (avg 5.4%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	22.75	23.25	$23.00	2.2%	65	0.78	3.0K
$95.00	Aug 21	16.30	16.70	$16.50	2.4%	58	0.67	5.5K
$100.00	Aug 21	13.70	14.05	$13.88	2.5%	558	0.60	6.9K
$105.00	Aug 21	11.40	11.70	$11.55	2.6%	460	0.54	4.7K
$97.50	Aug 21	14.95	15.35	$15.15	2.6%	2	0.63	268

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	10.05	10.20	$10.13	1.5%	1.6K	0.40	17.7K
$120.00	Aug 21	22.55	22.90	$22.73	1.5%	65	0.64	4.1K
$97.50	Aug 21	8.85	9.00	$8.93	1.7%	77	0.36	4.0K
$115.00	Aug 21	18.95	19.30	$19.13	1.8%	127	0.58	3.9K
$123.00	Jul 24	21.55	21.95	$21.75	1.8%	54	0.78	241

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.51, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 13	0.13	0.15	$0.14	14.3%	10.3K	0.15	103
$123.00	Jul 17	0.20	0.24	$0.22	18.2%	689	0.05	7.8K
$115.00	Jul 15	0.23	0.26	$0.25	12.0%	1.0K	0.07	506
$122.00	Jul 17	0.23	0.27	$0.25	16.0%	386	0.06	1.4K
$114.00	Jul 15	0.26	0.30	$0.28	14.3%	206	0.09	368

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 17	0.15	0.17	$0.16	12.5%	77	0.03	152
$90.00	Jul 15	0.16	0.18	$0.17	11.8%	593	0.05	76
$85.00	Jul 17	0.18	0.21	$0.20	15.0%	968	0.04	13.1K
$91.00	Jul 15	0.19	0.22	$0.21	14.3%	1	0.06	--
$92.00	Jul 15	0.23	0.28	$0.26	19.2%	92	0.07	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 13	14.55	16.00	$15.28	9.5%	7	1.00	1
$89.00	Jul 13	13.75	14.60	$14.18	6.0%	20	1.00	1
$90.00	Jul 13	12.75	13.60	$13.18	6.4%	26	1.00	21
$91.00	Jul 13	11.70	12.60	$12.15	7.4%	40	1.00	--
$92.00	Jul 13	10.80	11.60	$11.20	7.1%	38	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 15	15.75	17.65	$16.70	11.4%	32	1.00	91
$124.00	Jul 15	19.70	21.60	$20.65	9.2%	1	1.00	3
$119.00	Jul 13	15.40	16.40	$15.90	6.3%	1	1.00	18
$120.00	Jul 13	16.40	17.25	$16.83	5.1%	30	1.00	201
$122.00	Jul 13	17.90	19.45	$18.67	8.3%	1	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 664 active (total vol 273.8K, top 19.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 13	0.32	0.38	$0.35	17.1%	11.6K	0.33	46
$105.00	Jul 13	0.13	0.15	$0.14	14.3%	10.3K	0.15	103
$120.00	Jul 17	0.33	0.36	$0.35	8.6%	8.8K	0.08	19.4K
$107.00	Jul 13	0.02	0.03	$0.03	33.3%	8.7K	0.03	129
$109.00	Jul 13	0.00	0.02	$0.01	200.0%	7.6K	0.01	573

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 13	0.18	0.23	$0.21	23.8%	19.2K	0.22	258
$103.00	Jul 13	0.38	0.48	$0.43	23.3%	12.6K	0.42	270
$105.00	Jul 13	1.67	1.86	$1.77	10.7%	9.8K	0.84	1.1K
$104.00	Jul 13	0.89	1.01	$0.95	12.6%	6.7K	0.67	301
$100.00	Jul 13	0.05	0.07	$0.06	33.3%	4.3K	0.07	6.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 119.4%, max 403.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$123.00	Jul 13	Aug 14	467.2%	92.8%	403.4%	8	464
$124.00	Jul 13	Aug 14	453.8%	92.9%	388.3%	10	105
$89.00	Jul 13	Jul 22	365.1%	86.0%	324.7%	56	1
$121.00	Jul 13	Aug 14	352.8%	92.7%	280.6%	9	166
$88.00	Jul 13	Jul 22	326.9%	86.7%	277.0%	43	2

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$123.00	Jul 13	Aug 14	467.2%	92.7%	403.7%	3	29
$124.00	Jul 13	Aug 7	453.8%	96.0%	372.7%	8	54
$85.00	Jul 13	Aug 21	363.3%	90.5%	301.3%	78	5.4K
$121.00	Jul 13	Aug 14	352.8%	92.7%	280.6%	7	132
$89.00	Jul 13	Jul 24	364.2%	111.9%	225.3%	29	140

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 373 found (best R:R 10.54, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$118.00	$119.00	Jul 20	$0.10	$0.90	$0.10	9.00	$118.10
$111.00	$112.00	Jul 15	$0.11	$0.89	$0.11	8.09	$111.11
$115.00	$116.00	Jul 17	$0.11	$0.89	$0.11	8.09	$115.11
$114.00	$115.00	Jul 17	$0.12	$0.88	$0.12	7.33	$114.12
$119.00	$120.00	Jul 31	$0.13	$0.87	$0.13	6.69	$119.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$88.00	$85.00	Jul 20	$0.26	$2.74	$0.26	10.54	$87.74
$95.00	$94.00	Jul 15	$0.10	$0.90	$0.10	9.00	$94.90
$102.00	$101.00	Jul 13	$0.11	$0.89	$0.11	8.09	$101.89
$93.00	$92.00	Jul 20	$0.11	$0.89	$0.11	8.09	$92.89
$92.50	$91.00	Jul 17	$0.18	$1.32	$0.18	7.33	$92.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 504 found (best R:R 15.67, avg 1.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$86.00	$87.00	Jul 20	$0.90	$0.90	$0.10	9.00	$86.90
$84.00	$85.00	Jul 22	$0.90	$0.90	$0.10	9.00	$84.90
$97.00	$98.00	Jul 13	$0.88	$0.88	$0.12	7.33	$97.88
$91.00	$92.00	Jul 15	$0.88	$0.88	$0.12	7.33	$91.88
$95.00	$96.00	Jul 15	$0.88	$0.88	$0.12	7.33	$95.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$118.00	$116.00	Jul 20	$1.88	$1.88	$0.12	15.67	$116.12
$107.00	$106.00	Jul 13	$0.90	$0.90	$0.10	9.00	$106.10
$120.00	$118.00	Jul 22	$1.80	$1.80	$0.20	9.00	$118.20
$124.00	$123.00	Jul 24	$0.90	$0.90	$0.10	9.00	$123.10
$118.00	$117.00	Jul 15	$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 $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Jul 13	Jul 15	$0.05	326.9%	112.8%
$122.00	Jul 13	Jul 15	$0.06	308.5%	106.5%
$120.00	Jul 13	Jul 15	$0.08	280.8%	100.7%
$119.00	Jul 13	Jul 15	$0.10	266.7%	99.6%
$118.00	Jul 13	Jul 15	$0.11	285.1%	98.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Jul 13	Jul 15	$0.09	326.6%	112.8%
$89.00	Jul 13	Jul 15	$0.09	364.2%	111.3%
$121.00	Jul 13	Jul 17	$0.10	352.8%	95.4%
$84.00	Jul 15	Jul 17	$0.11	123.8%	109.3%
$119.00	Jul 13	Jul 15	$0.12	266.7%	99.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 326 found (cheapest 1.24% of stock, avg 15.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$103.00	Jul 13	$0.85	$0.43	$1.28	$101.72	$104.28	1.24%
$104.00	Jul 13	$0.35	$0.95	$1.30	$102.70	$105.30	1.26%
$102.00	Jul 13	$1.60	$0.21	$1.81	$100.19	$103.81	1.75%
$105.00	Jul 13	$0.14	$1.77	$1.91	$103.09	$106.91	1.85%
$101.00	Jul 13	$2.54	$0.10	$2.64	$98.36	$103.64	2.55%
$106.00	Jul 13	$0.05	$2.95	$3.00	$103.00	$109.00	2.90%
$100.00	Jul 13	$3.38	$0.06	$3.44	$96.56	$103.44	3.33%
$107.00	Jul 13	$0.03	$3.85	$3.88	$103.12	$110.88	3.75%
$99.00	Jul 13	$4.22	$0.05	$4.27	$94.73	$103.27	4.13%
$108.00	Jul 13	$0.02	$4.85	$4.87	$103.13	$112.87	4.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.11% of stock, avg 11.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$100.00	Jul 13	$0.05	$0.06	$0.11	$99.89	$106.11
$106.00	$101.00	Jul 13	$0.05	$0.10	$0.15	$100.85	$106.15
$105.00	$100.00	Jul 13	$0.14	$0.06	$0.20	$99.80	$105.20
$105.00	$101.00	Jul 13	$0.14	$0.10	$0.24	$100.76	$105.24
$106.00	$102.00	Jul 13	$0.05	$0.21	$0.26	$101.74	$106.26
$105.00	$102.00	Jul 13	$0.14	$0.21	$0.35	$101.65	$105.35
$104.00	$100.00	Jul 13	$0.35	$0.06	$0.41	$99.59	$104.41
$104.00	$101.00	Jul 13	$0.35	$0.10	$0.45	$100.55	$104.45
$106.00	$103.00	Jul 13	$0.05	$0.43	$0.48	$102.52	$106.48
$104.00	$102.00	Jul 13	$0.35	$0.21	$0.56	$101.44	$104.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 12.89, avg credit $1.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
92/95	98/100	Aug 21	$2.32	$0.18	12.89	$92.68	$99.82
85/88	90/92	Aug 21	$2.30	$0.20	11.50	$85.20	$92.30
88/90	92/95	Aug 21	$2.30	$0.20	11.50	$87.70	$94.80
90/92	95/98	Aug 21	$2.30	$0.20	11.50	$90.20	$97.30
93/94	98/99	Jul 31	$0.90	$0.10	9.00	$93.10	$98.90
94/95	101/102	Jul 31	$0.90	$0.10	9.00	$94.10	$101.90
96/97	98/99	Jul 31	$0.90	$0.10	9.00	$96.10	$98.90
87/88	95/96	Jul 24	$0.89	$0.11	8.09	$87.11	$95.89
89/90	94/95	Jul 24	$0.89	$0.11	8.09	$89.11	$94.89
91/92	96/97	Jul 24	$0.89	$0.11	8.09	$91.11	$96.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 190 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$100.00	$105.00	Jul 27	$0.07	$4.93	70.43
$95.00	$97.50	$100.00	Aug 21	$0.08	$2.42	30.25
$92.50	$95.00	$97.50	Aug 21	$0.10	$2.40	24.00
$90.00	$92.50	$95.00	Aug 21	$0.12	$2.38	19.83
$87.00	$88.00	$89.00	Jul 15	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$97.50	$100.00	Aug 21	$0.07	$2.43	34.71
$92.50	$95.00	$97.50	Aug 21	$0.08	$2.42	30.25
$87.50	$90.00	$92.50	Aug 21	$0.10	$2.40	24.00
$90.00	$92.50	$95.00	Aug 21	$0.10	$2.40	24.00
$105.00	$110.00	$115.00	Aug 21	$0.23	$4.77	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-0.42, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$95.00	1:2	Jul 27	-$5.60	$4.40
$115.00	$120.00	1:2	Jul 27	-$2.07	$2.93
$108.00	$109.00	1:2	Jul 13	$0.00	$1.00
$118.00	$119.00	1:2	Jul 13	$0.00	$1.00
$120.00	$121.00	1:2	Jul 15	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Jul 27	-$0.42	$4.58
$90.00	$85.00	1:2	Jul 31	-$1.13	$3.87
$95.00	$90.00	1:2	Jul 27	-$1.45	$3.55
$90.00	$85.00	1:2	Aug 7	-$1.54	$3.46
$88.00	$85.00	1:2	Jul 13	-$0.01	$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 11.03%, avg 3.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Aug 21	$11.40	0.54	1.6%	11.03%	12.58%	460	4.7K
$104.00	Aug 14	$10.75	0.54	0.6%	10.40%	10.99%	28	1
$105.00	Aug 14	$10.35	0.53	1.6%	10.01%	11.57%	218	72
$106.00	Aug 14	$10.00	0.52	2.5%	9.67%	12.20%	14	2
$104.00	Aug 7	$9.55	0.54	0.6%	9.24%	9.83%	36	--
$110.00	Aug 21	$9.40	0.47	6.4%	9.09%	15.49%	658	12.4K
$105.00	Aug 7	$9.30	0.53	1.6%	9.00%	10.55%	104	105
$107.00	Aug 14	$9.30	0.50	3.5%	9.00%	12.49%	12	3
$108.00	Aug 14	$9.20	0.49	4.5%	8.90%	13.36%	2	13
$106.00	Aug 7	$8.85	0.51	2.5%	8.56%	11.08%	21	4

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 229,867

Total Puts 154,998

Put/Call Ratio 0.67

Net Difference 74,869

Prior's Put/Call Breakdown

Total Calls 196,835

Total Puts 212,316

Put/Call Ratio 1.08

Net Difference -15,481

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