INTC - Options Database

INTC

INTEL CORP

$102.39 -4.98%

(7/15 10:00) ◀

Wednesday, July 15, 2026 (11:00am)

▶ (7/15 12:00)

◀ 7/15 11:00 ▶

Option Volume

Detail

ℹ

Current (07/15 11:00am) 275,810

Calls: 192,150 (70%)

Puts: 83,660 (30%)

Prior (07/14) 187,383

Calls: 124,871 (67%)

Puts: 62,512 (33%)

Current vs Prior +47.19%

Calls: +53.88% (Calls)

Puts: +33.83% (Puts)

Prior 7-Day Total 4,553,635

Calls: 2,966,046 (65%)

Puts: 1,587,589 (35%)

Prior 7-Day Average 650,519

Calls: 423,720 (65%)

Puts: 226,798 (35%)

Current vs Prior 7-Day Avg -57.60%

Calls: -54.65%

Puts: -63.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 11:00am) $133.12M

Calls: $101.18M (76%)

Puts: $31.94M (24%)

Prior (07/14) $90.00M

Calls: $60.46M (67%)

Puts: $29.54M (33%)

Current vs Prior +47.91%

Calls: +67.34%

Puts: +8.13%

Prior 7-Day Total $3.44B

Calls: $2.72B (79%)

Puts: $722.08M (21%)

Prior 7-Day Average $491.09M

Calls: $387.93M (79%)

Puts: $103.15M (21%)

Current vs Prior 7-Day Avg -72.89%

Calls: -73.92%

Puts: -69.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 11:00am) 0.44

Prior (07/14) 0.50

Current vs Prior -13.03%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -18.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 11:00am) 5,350,368

Calls: 2,725,917 (51%)

Puts: 2,624,451 (49%)

Prior (07/14) 5,210,451

Calls: 2,637,246 (51%)

Puts: 2,573,205 (49%)

Current vs Prior +2.69%

Prior 7-Day Total 35,203,084

Calls: 17,758,944 (50%)

Puts: 17,444,140 (50%)

Prior 7-Day Average 5,029,012

Calls: 2,536,992 (50%)

Puts: 2,492,020 (50%)

Current vs Prior 7-Day Avg +6.39%

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 2.57% | 6.79%6.79% | 15.82%2.57% | 26.15%

Prior 4.48% | 7.56%7.56% | 16.03%4.48% | 26.46%

Current vs Prior -42.69% | -10.25%-10.25% | -1.28%-42.69% | -1.14%

Prior 7-Day Avg 7.02% | 9.56%6.70% | 13.51%9.25% | 27.46%

Current vs 7-Day Avg -63.41% | -28.99%+1.29% | +17.11%-72.24% | -4.76%

Prior 7-Day Eod 4.48% | 7.56%7.56% | 16.03%4.48% | 26.46%

Current vs 7-Day Eod -42.69% | -10.25%-10.25% | -1.28%-42.69% | -1.14%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.96% | 5.75%

Calls: 5.51% | 5.71%

Puts: 4.41% | 5.80%

Prior 4.35% | 4.96%

Calls: 4.28% | 3.55%

Puts: 4.42% | 6.36%

Current vs Prior +14.02% | +15.93%

Prior 7-Day Avg 5.68% | 6.57%

Calls: 5.84% | 6.13%

Puts: 5.52% | 7.01%

Current vs 7-Day Avg -12.65% | -12.52%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($101.18M) vs puts ($31.94M). Extreme bullish P/C ratio of 0.44 - heavy call buying (192,150 calls vs 83,660 puts).

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 450 of results (avg 4.9%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 21	17.30	17.65	$17.48	2.0%	1	0.69	332
$97.50	Aug 21	14.55	14.90	$14.73	2.4%	2	0.63	268
$95.00	Aug 21	15.85	16.25	$16.05	2.5%	15	0.66	5.5K
$100.00	Aug 21	13.30	13.65	$13.48	2.6%	1.4K	0.59	8.1K
$110.00	Aug 21	9.25	9.50	$9.38	2.7%	474	0.47	13.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	23.30	23.60	$23.45	1.3%	163	0.64	4.3K
$100.00	Aug 21	10.45	10.60	$10.52	1.4%	306	0.41	19.2K
$105.00	Aug 21	13.20	13.40	$13.30	1.5%	122	0.47	8.5K
$115.00	Aug 21	19.65	19.95	$19.80	1.5%	22	0.59	4.4K
$110.00	Aug 21	16.25	16.50	$16.38	1.5%	53	0.53	12.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.55, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Jul 17	0.15	0.18	$0.16	18.8%	232	0.05	1.6K
$116.00	Jul 17	0.25	0.29	$0.27	14.8%	991	0.07	1.7K
$120.00	Jul 20	0.25	0.30	$0.28	17.9%	258	0.06	664
$115.00	Jul 17	0.31	0.34	$0.33	9.1%	3.3K	0.09	9.7K
$114.00	Jul 17	0.36	0.42	$0.39	15.4%	705	0.10	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 15	0.15	0.18	$0.16	18.8%	683	0.11	369
$89.00	Jul 17	0.21	0.24	$0.22	13.6%	330	0.05	1.1K
$90.00	Jul 17	0.25	0.28	$0.27	11.1%	1.3K	0.07	13.3K
$100.00	Jul 15	0.26	0.30	$0.28	14.3%	3.5K	0.18	1.8K
$91.00	Jul 17	0.31	0.37	$0.34	17.6%	131	0.08	516

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 314 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 15	14.10	14.90	$14.50	5.5%	12	1.00	3
$90.00	Jul 15	12.10	12.75	$12.43	5.2%	8	1.00	7
$89.00	Jul 15	13.10	13.85	$13.48	5.6%	10	0.99	6
$87.00	Jul 15	15.10	15.90	$15.50	5.2%	13	0.99	4
$91.00	Jul 15	11.10	11.85	$11.48	6.5%	6	0.99	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Jul 15	6.25	6.90	$6.58	9.9%	1.6K	1.00	1.5K
$110.00	Jul 15	7.30	7.90	$7.60	7.9%	164	1.00	377
$111.00	Jul 15	8.30	9.40	$8.85	12.4%	2	1.00	36
$112.00	Jul 15	9.30	10.00	$9.65	7.3%	27	1.00	47
$113.00	Jul 15	10.05	10.85	$10.45	7.7%	13	1.00	45

Most actively traded options today. High liquidity = easy entry/exit. 612 active (total vol 200.2K, top 12.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 15	0.01	0.02	$0.02	50.0%	12.2K	0.01	8.0K
$108.00	Jul 15	0.04	0.06	$0.05	40.0%	7.7K	0.04	1.8K
$102.00	Jul 17	3.40	3.60	$3.50	5.7%	6.5K	0.54	288
$106.00	Jul 15	0.12	0.15	$0.14	21.4%	6.0K	0.10	2.1K
$110.00	Jul 17	0.83	0.89	$0.86	7.0%	4.8K	0.20	15.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	2.07	2.18	$2.13	5.2%	5.8K	0.36	31.3K
$102.00	Jul 15	0.81	0.88	$0.85	8.2%	4.6K	0.42	708
$103.00	Jul 15	1.33	1.39	$1.36	4.4%	4.1K	0.57	1.1K
$105.00	Jul 15	2.78	2.90	$2.84	4.2%	3.8K	0.82	1.1K
$100.00	Jul 15	0.26	0.30	$0.28	14.3%	3.5K	0.18	1.8K

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 87.0%, max 378.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Jul 15	Jul 22	463.4%	96.9%	378.2%	10	26
$83.00	Jul 15	Jul 22	441.6%	99.2%	345.2%	11	22
$85.00	Jul 15	Aug 28	383.7%	91.3%	320.4%	4	17
$84.00	Jul 15	Jul 27	412.5%	109.1%	277.9%	9	6
$122.00	Jul 15	Aug 28	326.2%	97.9%	233.4%	45	544

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Jul 15	Aug 28	383.4%	91.3%	320.1%	50	522
$84.00	Jul 15	Jul 27	412.2%	109.1%	277.7%	--	33
$122.00	Jul 15	Aug 7	326.2%	102.0%	220.0%	6	55
$86.00	Jul 15	Jul 27	354.7%	113.0%	213.8%	1	23
$87.00	Jul 15	Jul 27	284.2%	103.6%	174.2%	7	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 399 found (best R:R 15.67, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$106.00	Jul 15	$0.11	$0.89	$0.11	8.09	$105.11
$120.00	$121.00	Jul 22	$0.11	$0.89	$0.11	8.09	$120.11
$112.00	$113.00	Jul 17	$0.12	$0.88	$0.12	7.33	$112.12
$113.00	$114.00	Jul 20	$0.12	$0.88	$0.12	7.33	$113.12
$114.00	$115.00	Jul 20	$0.12	$0.88	$0.12	7.33	$114.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$89.00	$87.00	Jul 20	$0.12	$1.88	$0.12	15.67	$88.88
$92.50	$91.00	Jul 17	$0.13	$1.37	$0.13	10.54	$92.37
$91.00	$90.00	Jul 20	$0.11	$0.89	$0.11	8.09	$90.89
$100.00	$99.00	Jul 15	$0.12	$0.88	$0.12	7.33	$99.88
$94.00	$92.50	Jul 17	$0.18	$1.32	$0.18	7.33	$93.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 515 found (best R:R 11.50, avg 1.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$91.00	$92.50	Jul 17	$1.38	$1.38	$0.12	11.50	$92.38
$94.00	$95.00	Jul 17	$0.88	$0.88	$0.12	7.33	$94.88
$96.00	$97.00	Jul 15	$0.87	$0.87	$0.13	6.69	$96.87
$90.00	$91.00	Jul 20	$0.87	$0.87	$0.13	6.69	$90.87
$96.00	$97.00	Jul 22	$0.87	$0.87	$0.13	6.69	$96.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$108.00	$107.00	Jul 15	$0.90	$0.90	$0.10	9.00	$107.10
$114.00	$113.00	Jul 31	$0.90	$0.90	$0.10	9.00	$113.10
$109.00	$107.00	Jul 27	$1.77	$1.77	$0.23	7.70	$107.23
$113.00	$112.00	Jul 17	$0.88	$0.88	$0.12	7.33	$112.12
$115.00	$114.00	Jul 20	$0.88	$0.88	$0.12	7.33	$114.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $1.45, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$121.00	Jul 15	Jul 17	$0.09	260.6%	109.8%
$120.00	Jul 15	Jul 17	$0.12	231.9%	110.3%
$118.00	Jul 15	Jul 17	$0.13	251.2%	106.1%
$119.00	Jul 15	Jul 17	$0.13	220.9%	107.0%
$85.00	Jul 15	Jul 17	$0.15	383.7%	128.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 15	Jul 17	$0.05	231.9%	110.3%
$86.00	Jul 15	Jul 17	$0.07	354.7%	126.8%
$115.00	Jul 15	Jul 17	$0.10	175.1%	105.3%
$117.00	Jul 15	Jul 17	$0.15	212.8%	106.6%
$114.00	Jul 15	Jul 17	$0.18	197.7%	104.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 307 found (cheapest 2.07% of stock, avg 16.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$102.00	Jul 15	$1.27	$0.85	$2.12	$99.88	$104.12	2.07%
$103.00	Jul 15	$0.78	$1.36	$2.14	$100.86	$105.14	2.09%
$101.00	Jul 15	$1.91	$0.51	$2.42	$98.58	$103.42	2.36%
$104.00	Jul 15	$0.45	$2.04	$2.49	$101.51	$106.49	2.43%
$100.00	Jul 15	$2.68	$0.28	$2.96	$97.04	$102.96	2.89%
$105.00	Jul 15	$0.25	$2.84	$3.09	$101.91	$108.09	3.02%
$99.00	Jul 15	$3.50	$0.16	$3.66	$95.34	$102.66	3.57%
$106.00	Jul 15	$0.14	$3.65	$3.79	$102.21	$109.79	3.70%
$98.00	Jul 15	$4.60	$0.10	$4.70	$93.30	$102.70	4.59%
$107.00	Jul 15	$0.08	$4.65	$4.73	$102.27	$111.73	4.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.18% of stock, avg 12.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$107.00	$98.00	Jul 15	$0.08	$0.10	$0.18	$97.82	$107.18
$106.00	$98.00	Jul 15	$0.14	$0.10	$0.24	$97.76	$106.24
$107.00	$99.00	Jul 15	$0.08	$0.16	$0.24	$98.76	$107.24
$106.00	$99.00	Jul 15	$0.14	$0.16	$0.30	$98.70	$106.30
$105.00	$98.00	Jul 15	$0.25	$0.10	$0.35	$97.65	$105.35
$107.00	$100.00	Jul 15	$0.08	$0.28	$0.36	$99.64	$107.36
$105.00	$99.00	Jul 15	$0.25	$0.16	$0.41	$98.59	$105.41
$106.00	$100.00	Jul 15	$0.14	$0.28	$0.42	$99.58	$106.42
$105.00	$100.00	Jul 15	$0.25	$0.28	$0.53	$99.47	$105.53
$104.00	$98.00	Jul 15	$0.45	$0.10	$0.55	$97.45	$104.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 24.00, avg credit $1.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
92/95	98/100	Aug 21	$2.40	$0.10	24.00	$92.60	$99.90
88/90	92/95	Aug 21	$2.36	$0.14	16.86	$87.64	$94.86
93/95	102/103	Jul 27	$1.88	$0.12	15.67	$93.12	$103.88
97/98	100/102	Aug 28	$1.88	$0.12	15.67	$96.12	$101.88
85/86	89/92	Jul 27	$2.81	$0.19	14.79	$83.19	$91.81
101/103	105/106	Jul 29	$1.87	$0.13	14.38	$101.13	$106.87
90/92	98/100	Jul 27	$1.85	$0.15	12.33	$90.15	$99.85
82/85	88/90	Aug 21	$2.30	$0.20	11.50	$82.70	$89.80
82/84	89/92	Jul 27	$2.70	$0.30	9.00	$81.30	$91.70
82/84	98/100	Jul 27	$1.80	$0.20	9.00	$82.20	$99.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$97.50	$100.00	Aug 21	$0.07	$2.43	34.71
$85.00	$87.50	$90.00	Aug 21	$0.11	$2.39	21.73
$92.50	$95.00	$97.50	Aug 21	$0.11	$2.39	21.73
$85.00	$90.00	$95.00	Aug 7	$0.24	$4.76	19.83
$100.00	$101.00	$102.00	Jul 17	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$91.00	$92.50	$94.00	Jul 17	$0.05	$1.45	29.00
$110.00	$115.00	$120.00	Aug 21	$0.23	$4.77	20.74
$99.00	$100.00	$101.00	Jul 17	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Jul 17	$0.05	$0.95	19.00
$120.00	$121.00	$122.00	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. 94 found (best net $-0.25, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$100.00	1:2	Jul 29	-$0.25	$14.75
$115.00	$120.00	1:2	Jul 29	-$2.63	$2.37
$110.00	$111.00	1:2	Jul 15	$0.00	$1.00
$121.00	$122.00	1:2	Jul 17	-$0.06	$0.94
$120.00	$121.00	1:2	Jul 17	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Jul 29	-$0.85	$4.15
$90.00	$85.00	1:2	Jul 31	-$1.13	$3.87
$95.00	$90.00	1:2	Jul 29	-$1.30	$3.70
$90.00	$85.00	1:2	Aug 7	-$1.72	$3.28
$90.00	$85.00	1:2	Aug 14	-$2.28	$2.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 191 found (best yield 11.82%, avg 4.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$103.00	Aug 28	$12.10	0.55	0.6%	11.82%	12.41%	2	7
$105.00	Aug 28	$11.70	0.53	2.5%	11.43%	13.98%	9	43
$104.00	Aug 28	$11.55	0.54	1.6%	11.28%	12.85%	4	7
$105.00	Aug 21	$11.05	0.53	2.5%	10.79%	13.34%	374	5.0K
$103.00	Aug 14	$10.90	0.55	0.6%	10.65%	11.24%	22	39
$106.00	Aug 28	$10.80	0.52	3.5%	10.55%	14.07%	3	24
$104.00	Aug 14	$10.45	0.54	1.6%	10.21%	11.78%	25	25
$107.00	Aug 28	$10.45	0.51	4.5%	10.21%	14.71%	--	15
$108.00	Aug 28	$10.15	0.50	5.5%	9.91%	15.39%	17	30
$105.00	Aug 14	$10.05	0.52	2.5%	9.82%	12.36%	17	204

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 192,150

Total Puts 83,660

Put/Call Ratio 0.44

Net Difference 108,490

Prior's Put/Call Breakdown

Total Calls 124,871

Total Puts 62,512

Put/Call Ratio 0.50

Net Difference 62,359

Prior 7-Day Put/Call Summary

Total Calls 2,966,046

Total Puts 1,587,589

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