INTC - Options Database

INTC

INTEL CORP

$102.92 -6.30%

(7/13 13:00) ◀

Monday, July 13, 2026 (2:00pm)

▶ (7/13 15:00)

◀ 7/13 14:00 ▶

Option Volume

Detail

ℹ

Current (07/13 2:00pm) 438,828

Calls: 262,020 (60%)

Puts: 176,808 (40%)

Prior (07/10) 494,909

Calls: 255,670 (52%)

Puts: 239,239 (48%)

Current vs Prior -11.33%

Calls: +2.48% (Calls)

Puts: -26.10% (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 -35.66%

Calls: -41.74%

Puts: -23.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 2:00pm) $198.75M

Calls: $118.35M (60%)

Puts: $80.40M (40%)

Prior (07/10) $237.35M

Calls: $177.36M (75%)

Puts: $59.99M (25%)

Current vs Prior -16.26%

Calls: -33.27%

Puts: +34.02%

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 -70.82%

Calls: -79.27%

Puts: -27.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 2:00pm) 0.67

Prior (07/10) 0.94

Current vs Prior -27.89%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +29.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 2:00pm) 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 1.59% | 5.92%8.24% | 15.69%5.92% | 25.87%

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

Current vs Prior -65.13% | -17.20%+666.96% | +70.15%-17.20% | -1.35%

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

Current vs 7-Day Avg -77.29% | -43.54%+35.86% | +27.82%-47.40% | -7.74%

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

Current vs 7-Day Eod -65.13% | -17.20%+666.96% | +70.15%-17.20% | -1.35%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.54% | 6.38%

Calls: 8.11% | 9.23%

Puts: 16.98% | 3.52%

Prior 7.49% | 7.66%

Calls: 8.52% | 7.32%

Puts: 6.47% | 8.00%

Current vs Prior +67.42% | -16.71%

Prior 7-Day Avg 5.32% | 6.09%

Calls: 5.47% | 5.82%

Puts: 5.17% | 6.35%

Current vs 7-Day Avg +135.90% | +4.81%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67. P/C ratio dropping 28% - 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
14:00	BULLISH	BULLISH	BULLISH
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 493 of results (avg 5.5%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 24	8.30	8.40	$8.35	1.2%	3	0.56	32
$115.00	Aug 21	7.70	7.80	$7.75	1.3%	457	0.41	3.1K
$85.00	Jul 31	20.40	20.70	$20.55	1.5%	73	0.83	172
$110.00	Aug 21	9.35	9.50	$9.43	1.6%	776	0.47	12.4K
$97.50	Aug 21	14.75	15.00	$14.88	1.7%	2	0.63	268

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	22.85	23.25	$23.05	1.7%	73	0.64	4.1K
$115.00	Aug 21	19.25	19.60	$19.43	1.8%	144	0.59	3.9K
$110.00	Aug 21	15.90	16.20	$16.05	1.9%	296	0.53	12.2K
$100.00	Jul 17	2.62	2.67	$2.65	1.9%	4.8K	0.37	30.5K
$105.00	Aug 21	12.90	13.15	$13.03	1.9%	407	0.47	8.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.53, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Jul 17	0.19	0.23	$0.21	19.0%	711	0.05	7.8K
$122.00	Jul 17	0.23	0.26	$0.25	12.0%	400	0.06	1.4K
$114.00	Jul 15	0.23	0.28	$0.26	19.2%	212	0.08	368
$121.00	Jul 17	0.27	0.29	$0.28	7.1%	1.8K	0.06	497
$113.00	Jul 15	0.31	0.34	$0.33	9.1%	1.7K	0.10	180

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 15	0.14	0.17	$0.16	18.8%	963	0.04	76
$84.00	Jul 17	0.15	0.16	$0.16	6.3%	81	0.03	152
$85.00	Jul 17	0.17	0.20	$0.19	15.8%	989	0.04	13.1K
$92.00	Jul 15	0.24	0.27	$0.26	11.5%	95	0.07	--
$87.50	Jul 17	0.29	0.32	$0.31	9.7%	364	0.06	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 336 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 17	20.25	20.80	$20.53	2.7%	2	1.00	214
$84.00	Jul 17	18.65	19.60	$19.13	5.0%	5	1.00	8
$83.00	Jul 20	19.25	21.95	$20.60	13.1%	8	1.00	--
$90.00	Jul 13	12.40	13.35	$12.88	7.4%	27	1.00	21
$94.00	Jul 13	8.30	9.35	$8.82	11.9%	72	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 13	2.99	3.55	$3.27	17.1%	3.1K	1.00	542
$107.00	Jul 13	3.85	4.60	$4.22	17.8%	3.5K	1.00	501
$108.00	Jul 13	4.90	5.60	$5.25	13.3%	216	1.00	385
$109.00	Jul 13	5.85	6.60	$6.23	12.0%	135	1.00	450
$110.00	Jul 13	6.90	7.50	$7.20	8.3%	183	1.00	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 669 active (total vol 308.5K, top 20.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 13	0.10	0.16	$0.13	46.2%	17.1K	0.19	46
$105.00	Jul 13	0.03	0.05	$0.04	50.0%	12.4K	0.07	103
$120.00	Jul 17	0.32	0.33	$0.33	3.0%	10.5K	0.07	19.4K
$107.00	Jul 13	0.01	0.02	$0.02	50.0%	9.4K	0.02	129
$120.00	Jul 24	2.57	2.66	$2.62	3.4%	8.2K	0.24	14.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 13	0.16	0.22	$0.19	31.6%	20.1K	0.24	258
$103.00	Jul 13	0.49	0.58	$0.53	17.0%	14.0K	0.53	270
$105.00	Jul 13	1.91	2.43	$2.17	24.0%	10.1K	0.93	1.1K
$104.00	Jul 13	1.08	1.27	$1.18	16.1%	6.9K	0.81	301
$100.00	Jul 13	0.02	0.06	$0.04	100.0%	5.0K	0.05	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. 82 strikes (avg 135.2%, max 515.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$123.00	Jul 13	Aug 14	573.4%	93.1%	515.8%	8	464
$121.00	Jul 13	Aug 14	422.8%	94.0%	349.7%	9	166
$122.00	Jul 13	Aug 14	379.6%	93.2%	307.4%	15	229
$89.00	Jul 13	Jul 24	429.0%	111.6%	284.4%	67	1
$120.00	Jul 13	Aug 21	346.4%	91.0%	280.4%	3.1K	17.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$123.00	Jul 13	Aug 14	573.4%	93.1%	515.8%	3	29
$85.00	Jul 13	Aug 21	428.9%	90.4%	374.2%	108	5.4K
$121.00	Jul 13	Aug 14	422.8%	94.0%	349.7%	18	132
$122.00	Jul 13	Aug 7	379.6%	96.6%	292.8%	20	73
$89.00	Jul 13	Jul 24	429.0%	111.6%	284.4%	79	140

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 377 found (best R:R 15.67, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$111.00	$112.00	Jul 15	$0.10	$0.90	$0.10	9.00	$111.10
$114.00	$115.00	Jul 17	$0.10	$0.90	$0.10	9.00	$114.10
$113.00	$114.00	Jul 20	$0.10	$0.90	$0.10	9.00	$113.10
$116.00	$117.00	Jul 22	$0.10	$0.90	$0.10	9.00	$116.10
$115.00	$116.00	Jul 20	$0.12	$0.88	$0.12	7.33	$115.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.00	$85.00	Jul 20	$0.12	$1.88	$0.12	15.67	$86.88
$87.50	$86.00	Jul 17	$0.10	$1.40	$0.10	14.00	$87.40
$95.00	$94.00	Jul 15	$0.11	$0.89	$0.11	8.09	$94.89
$85.00	$84.00	Jul 22	$0.11	$0.89	$0.11	8.09	$84.89
$102.00	$101.00	Jul 13	$0.12	$0.88	$0.12	7.33	$101.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 501 found (best R:R 12.33, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$93.00	$94.00	Jul 15	$0.90	$0.90	$0.10	9.00	$93.90
$87.50	$89.00	Jul 17	$1.35	$1.35	$0.15	9.00	$88.85
$85.00	$86.00	Jul 22	$0.90	$0.90	$0.10	9.00	$85.90
$87.00	$88.00	Jul 20	$0.88	$0.88	$0.12	7.33	$87.88
$84.00	$85.00	Jul 22	$0.88	$0.88	$0.12	7.33	$84.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$118.00	Jul 22	$1.85	$1.85	$0.15	12.33	$118.15
$113.00	$112.00	Jul 22	$0.90	$0.90	$0.10	9.00	$112.10
$116.00	$115.00	Jul 22	$0.90	$0.90	$0.10	9.00	$115.10
$121.00	$120.00	Jul 13	$0.88	$0.88	$0.12	7.33	$120.12
$114.00	$113.00	Jul 17	$0.88	$0.88	$0.12	7.33	$113.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $1.19, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$121.00	Jul 13	Jul 15	$0.05	422.8%	104.3%
$122.00	Jul 13	Jul 15	$0.06	379.6%	109.9%
$120.00	Jul 13	Jul 15	$0.07	346.4%	103.1%
$119.00	Jul 13	Jul 15	$0.09	329.4%	102.2%
$90.00	Jul 13	Jul 15	$0.10	310.5%	106.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Jul 13	Jul 15	$0.05	277.2%	95.5%
$115.00	Jul 13	Jul 15	$0.07	259.2%	94.3%
$88.00	Jul 13	Jul 15	$0.08	384.5%	109.5%
$89.00	Jul 13	Jul 15	$0.09	429.0%	109.9%
$117.00	Jul 13	Jul 15	$0.10	294.9%	96.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 329 found (cheapest 0.95% of stock, avg 15.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$103.00	Jul 13	$0.45	$0.53	$0.98	$102.02	$103.98	0.95%
$102.00	Jul 13	$1.11	$0.19	$1.30	$100.70	$103.30	1.26%
$104.00	Jul 13	$0.13	$1.18	$1.31	$102.69	$105.31	1.27%
$101.00	Jul 13	$1.88	$0.07	$1.95	$99.05	$102.95	1.89%
$105.00	Jul 13	$0.04	$2.17	$2.21	$102.79	$107.21	2.15%
$100.00	Jul 13	$2.86	$0.04	$2.90	$97.10	$102.90	2.82%
$106.00	Jul 13	$0.02	$3.27	$3.29	$102.71	$109.29	3.20%
$99.00	Jul 13	$3.88	$0.02	$3.90	$95.10	$102.90	3.79%
$107.00	Jul 13	$0.02	$4.22	$4.24	$102.76	$111.24	4.12%
$98.00	Jul 13	$4.82	$0.02	$4.84	$93.16	$102.84	4.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.08% of stock, avg 11.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$100.00	Jul 13	$0.04	$0.04	$0.08	$99.92	$105.08
$105.00	$101.00	Jul 13	$0.04	$0.07	$0.11	$100.89	$105.11
$104.00	$100.00	Jul 13	$0.13	$0.04	$0.17	$99.83	$104.17
$104.00	$101.00	Jul 13	$0.13	$0.07	$0.20	$100.80	$104.20
$105.00	$102.00	Jul 13	$0.04	$0.19	$0.23	$101.77	$105.23
$104.00	$102.00	Jul 13	$0.13	$0.19	$0.32	$101.68	$104.32
$103.00	$100.00	Jul 13	$0.45	$0.04	$0.49	$99.51	$103.49
$103.00	$101.00	Jul 13	$0.45	$0.07	$0.52	$100.48	$103.52
$103.00	$102.00	Jul 13	$0.45	$0.19	$0.64	$101.36	$103.64
$108.00	$99.00	Jul 15	$1.00	$1.31	$2.31	$96.69	$110.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 11.50, avg credit $1.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
82/85	90/92	Aug 21	$2.30	$0.20	11.50	$82.70	$92.30
90/92	95/98	Aug 21	$2.30	$0.20	11.50	$90.20	$97.30
92/95	98/100	Aug 21	$2.30	$0.20	11.50	$92.70	$99.80
90/94	95/99	Aug 14	$3.67	$0.33	11.12	$90.33	$98.67
82/85	88/90	Aug 21	$2.29	$0.21	10.90	$82.71	$89.79
88/90	92/95	Aug 21	$2.27	$0.23	9.87	$87.73	$94.77
90/92	98/100	Aug 21	$2.26	$0.24	9.42	$90.24	$99.76
86/88	92/94	Jul 17	$1.35	$0.15	9.00	$86.15	$93.85
90/91	94/95	Jul 24	$0.90	$0.10	9.00	$90.10	$94.90
96/97	106/107	Aug 7	$0.90	$0.10	9.00	$96.10	$106.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 196 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$96.00	$97.50	$99.00	Jul 17	$0.06	$1.44	24.00
$85.00	$87.50	$90.00	Aug 21	$0.11	$2.39	21.73
$96.00	$97.00	$98.00	Jul 13	$0.05	$0.95	19.00
$94.00	$95.00	$96.00	Jul 15	$0.05	$0.95	19.00
$95.00	$96.00	$97.00	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	$0.08	$2.42	30.25
$91.00	$92.50	$94.00	Jul 17	$0.06	$1.44	24.00
$82.50	$85.00	$87.50	Aug 21	$0.12	$2.38	19.83
$110.00	$115.00	$120.00	Aug 21	$0.24	$4.76	19.83
$113.00	$114.00	$115.00	Jul 13	$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. 115 found (best net $-5.10, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$95.00	1:2	Jul 27	-$5.10	$4.90
$115.00	$120.00	1:2	Jul 27	-$1.52	$3.48
$105.00	$106.00	1:2	Jul 13	$0.00	$1.00
$108.00	$109.00	1:2	Jul 13	$0.00	$1.00
$121.00	$122.00	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	-$0.59	$4.41
$90.00	$85.00	1:2	Jul 31	-$1.15	$3.85
$95.00	$90.00	1:2	Jul 27	-$1.32	$3.68
$90.00	$85.00	1:2	Aug 7	-$1.69	$3.31
$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 10.93%, avg 3.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Aug 21	$11.25	0.53	2.0%	10.93%	12.95%	568	4.7K
$103.00	Aug 14	$11.00	0.55	0.1%	10.69%	10.77%	26	--
$104.00	Aug 14	$10.60	0.54	1.1%	10.30%	11.35%	33	1
$105.00	Aug 14	$10.15	0.53	2.0%	9.86%	11.88%	251	72
$103.00	Aug 7	$10.00	0.55	0.1%	9.72%	9.79%	60	5
$106.00	Aug 14	$9.80	0.51	3.0%	9.52%	12.51%	14	2
$104.00	Aug 7	$9.60	0.53	1.1%	9.33%	10.38%	42	--
$110.00	Aug 21	$9.35	0.47	6.9%	9.08%	15.96%	776	12.4K
$107.00	Aug 14	$9.25	0.50	4.0%	8.99%	12.95%	14	3
$105.00	Aug 7	$9.20	0.52	2.0%	8.94%	10.96%	115	105

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 262,020

Total Puts 176,808

Put/Call Ratio 0.67

Net Difference 85,212

Prior's Put/Call Breakdown

Total Calls 255,670

Total Puts 239,239

Put/Call Ratio 0.94

Net Difference 16,431

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