INTC - Options Database

INTC

INTEL CORP

$105.50 +2.31%

(7/14 10:00) ◀

Tuesday, July 14, 2026 (11:00am)

▶ (7/14 12:00)

◀ 7/14 11:00 ▶

Option Volume

Detail

ℹ

Current (07/14 11:00am) 187,383

Calls: 124,871 (67%)

Puts: 62,512 (33%)

Prior (07/13) 232,352

Calls: 148,784 (64%)

Puts: 83,568 (36%)

Current vs Prior -19.35%

Calls: -16.07% (Calls)

Puts: -25.20% (Puts)

Prior 7-Day Total 4,666,911

Calls: 3,037,230 (65%)

Puts: 1,629,681 (35%)

Prior 7-Day Average 666,701

Calls: 433,890 (65%)

Puts: 232,811 (35%)

Current vs Prior 7-Day Avg -71.89%

Calls: -71.22%

Puts: -73.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 11:00am) $90.00M

Calls: $60.46M (67%)

Puts: $29.54M (33%)

Prior (07/13) $111.74M

Calls: $78.55M (70%)

Puts: $33.19M (30%)

Current vs Prior -19.45%

Calls: -23.03%

Puts: -11.00%

Prior 7-Day Total $3.94B

Calls: $3.18B (81%)

Puts: $763.73M (19%)

Prior 7-Day Average $562.74M

Calls: $453.63M (81%)

Puts: $109.10M (19%)

Current vs Prior 7-Day Avg -84.01%

Calls: -86.67%

Puts: -72.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 11:00am) 0.50

Prior (07/13) 0.56

Current vs Prior -10.87%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -7.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 11:00am) 5,210,451

Calls: 2,637,246 (51%)

Puts: 2,573,205 (49%)

Prior (07/13) 5,089,293

Calls: 2,566,199 (50%)

Puts: 2,523,094 (50%)

Current vs Prior +2.38%

Prior 7-Day Total 34,905,023

Calls: 17,583,618 (50%)

Puts: 17,321,405 (50%)

Prior 7-Day Average 4,986,431

Calls: 2,511,945 (50%)

Puts: 2,474,486 (50%)

Current vs Prior 7-Day Avg +4.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.93% | 7.71%7.71% | 15.78%4.93% | 26.28%

Prior 6.03% | 8.39%8.39% | 15.93%6.03% | 26.13%

Current vs Prior -18.28% | -8.13%-8.13% | -0.95%-18.28% | +0.57%

Prior 7-Day Avg 7.03% | 10.04%6.53% | 13.01%10.21% | 27.66%

Current vs 7-Day Avg -29.87% | -23.22%+18.03% | +21.33%-51.71% | -4.98%

Prior 7-Day Eod 6.03% | 8.39%8.39% | 15.93%6.03% | 26.13%

Current vs 7-Day Eod -18.28% | -8.13%-8.13% | -0.95%-18.28% | +0.57%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.69% | 5.54%

Calls: 2.69% | 4.94%

Puts: 2.69% | 6.13%

Prior 7.55% | 5.79%

Calls: 7.48% | 5.98%

Puts: 7.62% | 5.59%

Current vs Prior -64.37% | -4.32%

Prior 7-Day Avg 5.97% | 6.38%

Calls: 6.03% | 6.15%

Puts: 5.91% | 6.61%

Current vs 7-Day Avg -54.91% | -13.17%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($60.46M). Bullish P/C ratio of 0.50.

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
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 440 of results (avg 5.3%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	12.75	12.95	$12.85	1.6%	233	0.56	5.0K
$95.00	Aug 21	17.85	18.25	$18.05	2.2%	17	0.69	5.5K
$115.00	Aug 21	8.80	9.00	$8.90	2.2%	63	0.45	3.4K
$100.00	Aug 21	15.15	15.50	$15.33	2.3%	241	0.63	7.0K
$105.00	Jul 24	8.25	8.45	$8.35	2.4%	635	0.55	797

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	25.05	25.40	$25.23	1.4%	9	0.66	5.3K
$120.00	Aug 21	21.35	21.65	$21.50	1.4%	122	0.61	4.1K
$115.00	Aug 21	17.85	18.15	$18.00	1.7%	47	0.55	3.9K
$125.00	Jul 17	19.50	19.85	$19.68	1.8%	37	0.95	5.2K
$90.00	Aug 21	5.25	5.35	$5.30	1.9%	66	0.25	9.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.51, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	0.17	0.19	$0.18	11.1%	735	0.04	9.5K
$124.00	Jul 17	0.19	0.23	$0.21	19.0%	99	0.05	711
$114.00	Jul 15	0.23	0.26	$0.25	12.0%	276	0.09	431
$122.00	Jul 17	0.26	0.31	$0.29	17.2%	158	0.07	1.7K
$125.00	Jul 20	0.29	0.32	$0.31	9.7%	190	0.06	268

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 15	0.17	0.20	$0.19	15.8%	436	0.06	949
$96.00	Jul 15	0.21	0.25	$0.23	17.4%	4.6K	0.07	100
$90.00	Jul 17	0.26	0.30	$0.28	14.3%	759	0.06	12.9K
$97.00	Jul 15	0.27	0.31	$0.29	13.8%	112	0.09	188
$91.00	Jul 17	0.31	0.37	$0.34	17.6%	56	0.07	508

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	20.25	20.85	$20.55	2.9%	7	1.00	1.8K
$86.00	Jul 17	18.85	20.15	$19.50	6.7%	--	1.00	16
$90.00	Jul 15	14.30	15.75	$15.03	9.6%	1	0.98	9
$92.00	Jul 15	12.85	14.00	$13.43	8.6%	13	0.97	24
$93.00	Jul 15	11.35	12.85	$12.10	12.4%	1	0.96	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Jul 15	12.40	13.40	$12.90	7.8%	1	1.00	24
$119.00	Jul 15	13.25	14.80	$14.03	11.0%	--	1.00	12
$120.00	Jul 15	14.40	15.10	$14.75	4.7%	1	1.00	97
$125.00	Jul 15	19.35	20.35	$19.85	5.0%	1	1.00	39
$126.00	Jul 17	20.50	21.00	$20.75	2.4%	4	0.96	637

Most actively traded options today. High liquidity = easy entry/exit. 577 active (total vol 144.0K, top 7.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 15	0.77	0.79	$0.78	2.6%	7.5K	0.23	9.4K
$105.00	Jul 15	2.56	2.63	$2.60	2.7%	5.8K	0.54	1.6K
$115.00	Jul 17	0.91	0.95	$0.93	4.3%	5.3K	0.18	10.6K
$110.00	Jul 24	6.00	6.30	$6.15	4.9%	4.8K	0.45	3.3K
$110.00	Jul 17	2.01	2.08	$2.05	3.4%	4.7K	0.34	16.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 15	1.59	1.69	$1.64	6.1%	5.0K	0.39	1.4K
$96.00	Jul 15	0.21	0.25	$0.23	17.4%	4.6K	0.07	100
$100.00	Jul 15	0.58	0.64	$0.61	9.8%	4.6K	0.18	1.2K
$100.00	Jul 17	1.64	1.69	$1.67	3.0%	3.7K	0.27	32.4K
$99.00	Jul 31	6.10	6.35	$6.23	4.0%	3.5K	0.35	3.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 15.9%, max 54.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 15	Aug 28	138.9%	93.5%	48.6%	1	25
$126.00	Jul 15	Aug 28	129.5%	89.3%	45.1%	32	60
$125.00	Jul 15	Aug 28	124.5%	89.9%	38.5%	107	348
$85.00	Jul 17	Aug 28	121.8%	92.0%	32.5%	7	1.8K
$95.00	Jul 15	Aug 28	118.1%	90.7%	30.2%	38	57

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Jul 15	Aug 28	142.3%	92.0%	54.7%	140	413
$90.00	Jul 15	Aug 28	138.8%	93.5%	48.5%	508	1.2K
$88.00	Jul 15	Jul 27	143.2%	99.9%	43.4%	37	136
$94.00	Jul 15	Aug 28	122.8%	90.4%	36.0%	539	551
$125.00	Jul 15	Aug 21	124.5%	93.3%	33.4%	10	5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 412 found (best R:R 24.00, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$121.00	$125.00	Jul 27	$0.43	$3.57	$0.43	8.30	$121.43
$118.00	$119.00	Jul 17	$0.11	$0.89	$0.11	8.09	$118.11
$119.00	$120.00	Aug 28	$0.11	$0.89	$0.11	8.09	$119.11
$116.00	$117.00	Jul 20	$0.13	$0.87	$0.13	6.69	$116.13
$117.00	$118.00	Jul 20	$0.13	$0.87	$0.13	6.69	$117.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$88.00	$85.00	Jul 27	$0.12	$2.88	$0.12	24.00	$87.88
$94.00	$92.50	Jul 17	$0.15	$1.35	$0.15	9.00	$93.85
$95.00	$94.00	Jul 17	$0.11	$0.89	$0.11	8.09	$94.89
$89.00	$88.00	Jul 20	$0.11	$0.89	$0.11	8.09	$88.89
$94.00	$93.00	Jul 20	$0.12	$0.88	$0.12	7.33	$93.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 531 found (best R:R 14.00, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$86.00	$87.50	Jul 17	$1.40	$1.40	$0.10	14.00	$87.40
$86.00	$89.00	Jul 24	$2.75	$2.75	$0.25	11.00	$88.75
$91.00	$95.00	Jul 20	$3.58	$3.58	$0.42	8.52	$94.58
$100.00	$101.00	Jul 15	$0.87	$0.87	$0.13	6.69	$100.87
$91.00	$92.50	Jul 17	$1.30	$1.30	$0.20	6.50	$92.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Jul 22	$4.61	$4.61	$0.39	11.82	$120.39
$116.00	$115.00	Jul 17	$0.88	$0.88	$0.12	7.33	$115.12
$124.00	$123.00	Jul 24	$0.87	$0.87	$0.13	6.69	$123.13
$113.00	$112.00	Jul 15	$0.85	$0.85	$0.15	5.67	$112.15
$115.00	$114.00	Jul 17	$0.85	$0.85	$0.15	5.67	$114.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $1.30, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$126.00	Jul 15	Jul 17	$0.12	129.5%	104.1%
$125.00	Jul 15	Jul 17	$0.15	124.5%	103.7%
$124.00	Jul 15	Jul 17	$0.18	119.5%	102.8%
$123.00	Jul 15	Jul 17	$0.21	117.0%	101.0%
$122.00	Jul 15	Jul 17	$0.26	108.8%	100.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$119.00	Jul 15	Jul 17	$0.05	102.2%	98.5%
$85.00	Jul 15	Jul 17	$0.12	142.3%	121.8%
$86.00	Jul 15	Jul 17	$0.12	153.2%	120.0%
$89.00	Jul 15	Jul 17	$0.18	141.8%	112.9%
$90.00	Jul 15	Jul 17	$0.21	138.8%	110.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 4.45% of stock, avg 16.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Jul 15	$2.60	$2.09	$4.69	$100.31	$109.69	4.45%
$106.00	Jul 15	$2.09	$2.60	$4.69	$101.31	$110.69	4.45%
$104.00	Jul 15	$3.15	$1.64	$4.79	$99.21	$108.79	4.54%
$107.00	Jul 15	$1.67	$3.23	$4.90	$102.10	$111.90	4.64%
$103.00	Jul 15	$3.75	$1.32	$5.07	$97.93	$108.07	4.81%
$108.00	Jul 15	$1.31	$3.85	$5.16	$102.84	$113.16	4.89%
$102.00	Jul 15	$4.47	$1.02	$5.49	$96.51	$107.49	5.20%
$109.00	Jul 15	$1.00	$4.58	$5.58	$103.42	$114.58	5.29%
$101.00	Jul 15	$5.23	$0.78	$6.01	$94.99	$107.01	5.70%
$110.00	Jul 15	$0.78	$5.33	$6.11	$103.89	$116.11	5.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 269 found (cheapest 1.48% of stock, avg 12.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$110.00	$101.00	Jul 15	$0.78	$0.78	$1.56	$99.44	$111.56
$109.00	$101.00	Jul 15	$1.00	$0.78	$1.78	$99.22	$110.78
$110.00	$102.00	Jul 15	$0.78	$1.02	$1.80	$100.20	$111.80
$109.00	$102.00	Jul 15	$1.00	$1.02	$2.02	$99.98	$111.02
$108.00	$101.00	Jul 15	$1.31	$0.78	$2.09	$98.91	$110.09
$110.00	$103.00	Jul 15	$0.78	$1.32	$2.10	$100.90	$112.10
$109.00	$103.00	Jul 15	$1.00	$1.32	$2.32	$100.68	$111.32
$108.00	$102.00	Jul 15	$1.31	$1.02	$2.33	$99.67	$110.33
$110.00	$104.00	Jul 15	$0.78	$1.64	$2.42	$101.58	$112.42
$107.00	$101.00	Jul 15	$1.67	$0.78	$2.45	$98.55	$109.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 382 found (best R:R 17.18, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
85/86	91/95	Jul 20	$3.78	$0.22	17.18	$82.22	$94.78
90/91	95/98	Jul 22	$2.78	$0.22	12.64	$88.22	$97.78
88/89	91/95	Jul 20	$3.69	$0.31	11.90	$85.31	$94.69
94/95	96/98	Jul 17	$1.37	$0.13	10.54	$93.63	$97.37
93/94	95/98	Jul 22	$2.71	$0.29	9.34	$91.29	$97.71
89/90	96/97	Jul 24	$0.90	$0.10	9.00	$89.10	$96.90
100/101	102/103	Jul 31	$0.90	$0.10	9.00	$100.10	$102.90
85/88	90/92	Aug 21	$2.25	$0.25	9.00	$85.25	$92.25
90/92	98/100	Aug 21	$2.25	$0.25	9.00	$90.25	$99.75
92/95	98/100	Aug 21	$2.24	$0.26	8.62	$92.76	$99.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 195 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$95.00	$100.00	Aug 14	$0.08	$4.92	61.50
$105.00	$110.00	$115.00	Jul 29	$0.11	$4.89	44.45
$85.00	$87.50	$90.00	Aug 21	$0.10	$2.40	24.00
$110.00	$115.00	$120.00	Aug 21	$0.23	$4.77	20.74
$96.00	$97.50	$99.00	Jul 17	$0.07	$1.43	20.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.50	$95.00	$97.50	Aug 21	$0.08	$2.42	30.25
$95.00	$97.50	$100.00	Aug 21	$0.08	$2.42	30.25
$105.00	$110.00	$115.00	Aug 21	$0.19	$4.81	25.32
$115.00	$120.00	$125.00	Aug 21	$0.23	$4.77	20.74
$92.00	$93.00	$94.00	Jul 15	$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. 100 found (best net $-3.21, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$95.00	1:2	Jul 22	-$3.21	$6.79
$120.00	$125.00	1:2	Jul 29	-$2.03	$2.97
$115.00	$120.00	1:2	Jul 29	-$2.37	$2.63
$110.00	$115.00	1:2	Jul 29	-$3.06	$1.94
$121.00	$125.00	1:2	Jul 27	-$2.17	$1.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Jul 31	-$0.98	$4.02
$90.00	$85.00	1:2	Aug 7	-$1.47	$3.53
$95.00	$90.00	1:2	Jul 27	-$1.51	$3.49
$90.00	$85.00	1:2	Aug 14	-$1.95	$3.05
$100.00	$95.00	1:2	Jul 27	-$2.03	$2.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 188 found (best yield 11.37%, avg 4.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$106.00	Aug 28	$12.00	0.56	0.5%	11.37%	11.85%	2	6
$107.00	Aug 28	$11.60	0.55	1.4%	11.00%	12.42%	6	11
$110.00	Aug 28	$11.15	0.51	4.3%	10.57%	14.83%	15	89
$106.00	Aug 14	$11.00	0.55	0.5%	10.43%	10.90%	11	17
$108.00	Aug 28	$10.90	0.53	2.4%	10.33%	12.70%	1	16
$107.00	Aug 14	$10.60	0.53	1.4%	10.05%	11.47%	41	13
$110.00	Aug 21	$10.50	0.50	4.3%	9.95%	14.22%	507	12.7K
$109.00	Aug 28	$10.50	0.52	3.3%	9.95%	13.27%	1	15
$106.00	Aug 7	$10.10	0.54	0.5%	9.57%	10.05%	22	18
$108.00	Aug 14	$9.75	0.52	2.4%	9.24%	11.61%	--	16

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 124,871

Total Puts 62,512

Put/Call Ratio 0.50

Net Difference 62,359

Prior's Put/Call Breakdown

Total Calls 148,784

Total Puts 83,568

Put/Call Ratio 0.56

Net Difference 65,216

Prior 7-Day Put/Call Summary

Total Calls 3,037,230

Total Puts 1,629,681

Average Put/Call Ratio 0.54

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