INTC - Options Database

INTC

INTEL CORP

$106.82 +3.59%

(7/14 11:00) ◀

Tuesday, July 14, 2026 (12:00pm)

▶ (7/14 13:00)

◀ 7/14 12:00 ▶

Option Volume

Detail

ℹ

Current (07/14 12:00pm) 264,479

Calls: 168,168 (64%)

Puts: 96,311 (36%)

Prior (07/13) 287,358

Calls: 180,302 (63%)

Puts: 107,056 (37%)

Current vs Prior -7.96%

Calls: -6.73% (Calls)

Puts: -10.04% (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 -60.33%

Calls: -61.24%

Puts: -58.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 12:00pm) $142.35M

Calls: $99.57M (70%)

Puts: $42.78M (30%)

Prior (07/13) $131.54M

Calls: $85.49M (65%)

Puts: $46.05M (35%)

Current vs Prior +8.21%

Calls: +16.46%

Puts: -7.09%

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 -74.70%

Calls: -78.05%

Puts: -60.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 12:00pm) 0.57

Prior (07/13) 0.59

Current vs Prior -3.55%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +5.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 12:00pm) 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 4.97% | 7.80%7.80% | 15.75%4.97% | 26.12%

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

Current vs Prior -17.59% | -7.04%-7.03% | -1.17%-17.59% | -0.06%

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

Current vs 7-Day Avg -29.27% | -22.31%+19.44% | +21.05%-51.29% | -5.58%

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

Current vs 7-Day Eod -17.59% | -7.04%-7.03% | -1.17%-17.59% | -0.06%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.07% | 4.23%

Calls: 2.12% | 3.46%

Puts: 2.02% | 5.00%

Prior 7.55% | 5.79%

Calls: 7.48% | 5.98%

Puts: 7.62% | 5.59%

Current vs Prior -72.58% | -26.94%

Prior 7-Day Avg 5.97% | 6.38%

Calls: 6.03% | 6.15%

Puts: 5.91% | 6.61%

Current vs 7-Day Avg -65.30% | -33.70%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($99.57M). Bullish P/C ratio of 0.57.

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
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 457 of results (avg 5.1%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 15	2.28	2.32	$2.30	1.7%	6.0K	0.49	1.2K
$105.00	Jul 31	10.45	10.65	$10.55	1.9%	163	0.57	426
$105.00	Jul 17	4.85	4.95	$4.90	2.0%	4.5K	0.59	8.0K
$106.00	Jul 15	2.80	2.86	$2.83	2.1%	3.4K	0.56	2.0K
$110.00	Jul 24	6.80	6.95	$6.88	2.2%	6.0K	0.48	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 21	5.80	5.90	$5.85	1.7%	218	0.26	2.7K
$125.00	Aug 21	24.25	24.70	$24.48	1.8%	212	0.64	5.3K
$110.00	Aug 14	13.25	13.50	$13.38	1.9%	32	0.49	1.3K
$107.00	Jul 15	2.45	2.50	$2.48	2.0%	1.4K	0.51	118
$128.00	Jul 31	24.10	24.60	$24.35	2.1%	--	0.75	234

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.53, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Jul 15	0.14	0.17	$0.16	18.8%	595	0.06	236
$116.00	Jul 15	0.20	0.23	$0.22	13.6%	720	0.08	580
$125.00	Jul 17	0.24	0.25	$0.25	4.0%	915	0.06	9.5K
$124.00	Jul 17	0.26	0.30	$0.28	14.3%	127	0.07	711
$115.00	Jul 15	0.28	0.30	$0.29	6.9%	1.8K	0.10	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	0.22	0.25	$0.24	12.5%	931	0.05	12.9K
$98.00	Jul 15	0.27	0.31	$0.29	13.8%	235	0.09	409
$99.00	Jul 15	0.35	0.38	$0.37	8.1%	256	0.11	239
$92.50	Jul 17	0.34	0.40	$0.37	16.2%	179	0.07	3.4K
$90.00	Jul 20	0.34	0.39	$0.37	13.5%	5	0.07	46

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 304 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 17	20.25	21.15	$20.70	4.3%	--	1.00	16
$87.50	Jul 17	19.15	19.70	$19.42	2.8%	--	1.00	489
$90.00	Jul 15	16.10	17.10	$16.60	6.0%	2	0.98	9
$92.00	Jul 15	14.25	15.15	$14.70	6.1%	17	0.97	24
$93.00	Jul 15	12.90	14.25	$13.58	9.9%	1	0.97	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 15	12.85	13.75	$13.30	6.8%	1	1.00	97
$125.00	Jul 15	18.00	18.90	$18.45	4.9%	1	1.00	39
$128.00	Jul 17	20.95	21.65	$21.30	3.3%	1	0.96	684
$127.00	Jul 17	20.15	20.70	$20.42	2.7%	11	0.96	1.1K
$126.00	Jul 17	19.05	19.70	$19.38	3.4%	4	0.95	637

Most actively traded options today. High liquidity = easy entry/exit. 624 active (total vol 195.6K, top 9.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 15	1.14	1.18	$1.16	3.4%	9.3K	0.30	9.4K
$105.00	Jul 15	3.30	3.45	$3.38	4.4%	7.3K	0.63	1.6K
$115.00	Jul 17	1.19	1.24	$1.21	4.1%	6.4K	0.22	10.6K
$110.00	Jul 17	2.50	2.60	$2.55	3.9%	6.1K	0.39	16.7K
$110.00	Jul 24	6.80	6.95	$6.88	2.2%	6.0K	0.48	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	1.34	1.41	$1.38	5.1%	8.6K	0.23	32.4K
$104.00	Jul 15	1.23	1.33	$1.28	7.8%	5.8K	0.32	1.4K
$100.00	Jul 15	0.46	0.50	$0.48	8.3%	4.9K	0.14	1.2K
$96.00	Jul 15	0.17	0.22	$0.20	25.0%	4.6K	0.06	100
$99.00	Jul 31	5.70	5.95	$5.83	4.3%	3.5K	0.33	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. 88 strikes (avg 17.5%, max 55.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 15	Aug 28	144.7%	93.0%	55.6%	2	25
$128.00	Jul 15	Aug 14	137.1%	95.7%	43.2%	7	446
$127.00	Jul 15	Aug 14	134.6%	95.6%	40.8%	5	25
$95.00	Jul 15	Aug 28	126.8%	90.3%	40.4%	38	57
$126.00	Jul 15	Aug 28	124.0%	89.2%	39.0%	32	60

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 15	Aug 28	144.6%	93.0%	55.5%	542	1.2K
$94.00	Jul 15	Aug 28	129.5%	89.8%	44.2%	565	551
$95.00	Jul 15	Aug 28	126.7%	90.3%	40.3%	798	1.0K
$86.00	Jul 15	Jul 24	166.9%	120.8%	38.2%	20	94
$96.00	Jul 15	Aug 28	122.7%	90.1%	36.2%	4.7K	141

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 424 found (best R:R 12.64, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$123.00	$124.00	Jul 22	$0.10	$0.90	$0.10	9.00	$123.10
$117.00	$118.00	Jul 17	$0.11	$0.89	$0.11	8.09	$117.11
$127.00	$128.00	Jul 20	$0.11	$0.89	$0.11	8.09	$127.11
$108.00	$109.00	Jul 27	$0.12	$0.88	$0.12	7.33	$108.12
$118.00	$120.00	Jul 27	$0.25	$1.75	$0.25	7.00	$118.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$94.00	$92.50	Jul 17	$0.11	$1.39	$0.11	12.64	$93.89
$89.00	$88.00	Jul 20	$0.10	$0.90	$0.10	9.00	$88.90
$100.00	$99.00	Jul 15	$0.11	$0.89	$0.11	8.09	$99.89
$96.00	$95.00	Jul 17	$0.11	$0.89	$0.11	8.09	$95.89
$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. 560 found (best R:R 9.00, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$92.50	$94.00	Jul 17	$1.35	$1.35	$0.15	9.00	$93.85
$92.00	$94.00	Jul 20	$1.80	$1.80	$0.20	9.00	$93.80
$96.00	$98.00	Jul 20	$1.77	$1.77	$0.23	7.70	$97.77
$96.00	$97.00	Jul 15	$0.88	$0.88	$0.12	7.33	$96.88
$98.00	$99.00	Jul 15	$0.88	$0.88	$0.12	7.33	$98.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$122.00	Jul 22	$2.65	$2.65	$0.35	7.57	$122.35
$114.00	$113.00	Jul 15	$0.88	$0.88	$0.12	7.33	$113.12
$117.00	$116.00	Jul 17	$0.88	$0.88	$0.12	7.33	$116.12
$125.00	$124.00	Jul 17	$0.88	$0.88	$0.12	7.33	$124.12
$128.00	$127.00	Jul 17	$0.88	$0.88	$0.12	7.33	$127.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.22, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$128.00	Jul 15	Jul 17	$0.12	137.1%	106.4%
$127.00	Jul 15	Jul 17	$0.14	134.6%	105.6%
$126.00	Jul 15	Jul 17	$0.18	124.0%	105.4%
$125.00	Jul 15	Jul 17	$0.22	118.9%	104.6%
$92.00	Jul 15	Jul 20	$0.23	137.8%	91.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 15	Jul 17	$0.10	166.9%	124.1%
$89.00	Jul 15	Jul 17	$0.14	152.8%	115.4%
$121.00	Jul 17	Jul 20	$0.15	100.9%	84.0%
$90.00	Jul 15	Jul 17	$0.18	144.6%	113.2%
$88.00	Jul 15	Jul 20	$0.19	148.3%	88.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 296 found (cheapest 4.47% of stock, avg 16.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$107.00	Jul 15	$2.30	$2.48	$4.78	$102.22	$111.78	4.47%
$106.00	Jul 15	$2.83	$2.01	$4.84	$101.16	$110.84	4.53%
$108.00	Jul 15	$1.86	$3.07	$4.93	$103.07	$112.93	4.62%
$105.00	Jul 15	$3.38	$1.61	$4.99	$100.01	$109.99	4.67%
$109.00	Jul 15	$1.47	$3.70	$5.17	$103.83	$114.17	4.84%
$104.00	Jul 15	$4.03	$1.28	$5.31	$98.69	$109.31	4.97%
$110.00	Jul 15	$1.16	$4.40	$5.56	$104.44	$115.56	5.21%
$103.00	Jul 15	$4.78	$1.01	$5.79	$97.21	$108.79	5.42%
$111.00	Jul 15	$0.87	$5.13	$6.00	$105.00	$117.00	5.62%
$102.00	Jul 15	$5.55	$0.79	$6.34	$95.66	$108.34	5.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 1.55% of stock, avg 12.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$111.00	$102.00	Jul 15	$0.87	$0.79	$1.66	$100.34	$112.66
$111.00	$103.00	Jul 15	$0.87	$1.01	$1.88	$101.12	$112.88
$110.00	$102.00	Jul 15	$1.16	$0.79	$1.95	$100.05	$111.95
$111.00	$104.00	Jul 15	$0.87	$1.28	$2.15	$101.85	$113.15
$110.00	$103.00	Jul 15	$1.16	$1.01	$2.17	$100.83	$112.17
$109.00	$102.00	Jul 15	$1.47	$0.79	$2.26	$99.74	$111.26
$110.00	$104.00	Jul 15	$1.16	$1.28	$2.44	$101.56	$112.44
$109.00	$103.00	Jul 15	$1.47	$1.01	$2.48	$100.52	$111.48
$111.00	$105.00	Jul 15	$0.87	$1.61	$2.48	$102.52	$113.48
$108.00	$102.00	Jul 15	$1.86	$0.79	$2.65	$99.35	$110.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 19.00, avg credit $1.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
88/89	92/94	Jul 20	$1.90	$0.10	19.00	$87.10	$93.90
94/95	96/98	Jul 20	$1.90	$0.10	19.00	$93.10	$97.90
93/94	96/98	Jul 20	$1.89	$0.11	17.18	$92.11	$97.89
88/89	96/98	Jul 20	$1.87	$0.13	14.38	$87.13	$97.87
88/90	92/95	Aug 21	$2.33	$0.17	13.71	$87.67	$94.83
92/94	98/99	Jul 17	$1.39	$0.11	12.64	$92.61	$98.89
95/96	98/99	Jul 17	$1.39	$0.11	12.64	$94.61	$98.89
97/98	100/101	Jul 22	$0.90	$0.10	9.00	$97.10	$100.90
88/89	90/92	Jul 24	$1.80	$0.20	9.00	$87.20	$91.80
94/95	100/101	Jul 31	$0.90	$0.10	9.00	$94.10	$100.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 186 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$95.00	$100.00	Aug 14	$0.05	$4.95	99.00
$90.00	$92.50	$95.00	Aug 21	$0.08	$2.42	30.25
$92.50	$95.00	$97.50	Aug 21	$0.08	$2.42	30.25
$95.00	$97.50	$100.00	Aug 21	$0.09	$2.41	26.78
$112.00	$113.00	$114.00	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
$115.00	$120.00	$125.00	Aug 21	$0.22	$4.78	21.73
$100.00	$101.00	$102.00	Jul 15	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Jul 15	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Jul 17	$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. 103 found (best net $-0.73, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$125.00	1:2	Jul 29	-$2.30	$2.70
$115.00	$120.00	1:2	Jul 29	-$2.35	$2.65
$120.00	$122.00	1:2	Jul 22	-$0.78	$1.22
$119.00	$120.00	1:2	Jul 15	-$0.05	$0.95
$126.00	$127.00	1:2	Jul 15	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$100.00	1:2	Jul 29	-$0.73	$9.27
$95.00	$90.00	1:2	Jul 27	-$1.08	$3.92
$95.00	$90.00	1:2	Jul 29	-$1.30	$3.70
$100.00	$95.00	1:2	Jul 27	-$1.82	$3.18
$100.00	$95.00	1:2	Jul 29	-$1.92	$3.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 195 found (best yield 12.40%, avg 4.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$107.00	Aug 28	$13.25	0.56	0.2%	12.40%	12.57%	8	11
$108.00	Aug 28	$12.00	0.55	1.1%	11.23%	12.34%	1	16
$110.00	Aug 28	$11.95	0.53	3.0%	11.19%	14.16%	15	89
$109.00	Aug 28	$11.50	0.53	2.0%	10.77%	12.81%	1	15
$107.00	Aug 14	$11.45	0.55	0.2%	10.72%	10.89%	52	13
$112.00	Aug 28	$11.35	0.51	4.8%	10.63%	15.47%	2	34
$110.00	Aug 21	$11.30	0.52	3.0%	10.58%	13.56%	664	12.7K
$108.00	Aug 14	$10.60	0.54	1.1%	9.92%	11.03%	--	16
$107.00	Aug 7	$10.45	0.54	0.2%	9.78%	9.95%	8	18
$109.00	Aug 14	$10.20	0.52	2.0%	9.55%	11.59%	--	10

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 168,168

Total Puts 96,311

Put/Call Ratio 0.57

Net Difference 71,857

Prior's Put/Call Breakdown

Total Calls 180,302

Total Puts 107,056

Put/Call Ratio 0.59

Net Difference 73,246

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