INTC - Options Database

INTC

INTEL CORP

$100.87 -6.39%

(7/15 11:00) ◀

Wednesday, July 15, 2026 (12:00pm)

▶ (7/15 13:00)

◀ 7/15 12:00 ▶

Option Volume

Detail

ℹ

Current (07/15 12:00pm) 375,265

Calls: 260,105 (69%)

Puts: 115,160 (31%)

Prior (07/14) 264,479

Calls: 168,168 (64%)

Puts: 96,311 (36%)

Current vs Prior +41.89%

Calls: +54.67% (Calls)

Puts: +19.57% (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 -42.31%

Calls: -38.61%

Puts: -49.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 12:00pm) $188.91M

Calls: $135.99M (72%)

Puts: $52.92M (28%)

Prior (07/14) $142.35M

Calls: $99.57M (70%)

Puts: $42.78M (30%)

Current vs Prior +32.71%

Calls: +36.58%

Puts: +23.71%

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 -61.53%

Calls: -64.95%

Puts: -48.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 12:00pm) 0.44

Prior (07/14) 0.57

Current vs Prior -22.69%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -17.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 12:00pm) 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 2.21% | 6.59%6.59% | 15.74%2.21% | 26.40%

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

Current vs Prior -50.69% | -12.85%-12.85% | -1.79%-50.69% | -0.23%

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

Current vs 7-Day Avg -68.51% | -31.04%-1.65% | +16.50%-76.11% | -3.88%

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

Current vs 7-Day Eod -50.69% | -12.85%-12.85% | -1.79%-50.69% | -0.23%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.12% | 6.04%

Calls: 3.70% | 5.63%

Puts: 4.55% | 6.45%

Prior 4.35% | 4.96%

Calls: 4.28% | 3.55%

Puts: 4.42% | 6.36%

Current vs Prior -5.29% | +21.77%

Prior 7-Day Avg 5.68% | 6.57%

Calls: 5.84% | 6.13%

Puts: 5.52% | 7.01%

Current vs 7-Day Avg -27.45% | -8.11%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($135.99M). Extreme bullish P/C ratio of 0.44 - heavy call buying (260,105 calls vs 115,160 puts). P/C ratio dropping 23% - 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 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 509 of results (avg 4.9%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Jul 17	19.75	20.20	$19.98	2.3%	7.9K	0.98	482
$110.00	Aug 21	8.55	8.75	$8.65	2.3%	599	0.45	13.5K
$81.00	Jul 24	21.00	21.50	$21.25	2.4%	89	0.89	85
$100.00	Aug 21	12.35	12.65	$12.50	2.4%	1.6K	0.57	8.1K
$92.50	Aug 21	16.15	16.55	$16.35	2.4%	5	0.67	332

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	24.45	24.70	$24.58	1.0%	170	0.66	4.3K
$115.00	Jul 24	17.00	17.20	$17.10	1.2%	53	0.71	1.4K
$121.00	Jul 24	21.95	22.25	$22.10	1.4%	3	0.79	396
$100.00	Aug 14	10.25	10.40	$10.33	1.5%	98	0.43	321
$117.00	Jul 24	18.60	18.90	$18.75	1.6%	63	0.74	339

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.49, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Jul 17	0.07	0.08	$0.08	12.5%	135	0.02	2.2K
$120.00	Jul 17	0.08	0.09	$0.09	11.1%	4.7K	0.03	19.8K
$118.00	Jul 17	0.11	0.13	$0.12	16.7%	263	0.04	1.6K
$117.00	Jul 17	0.13	0.15	$0.14	14.3%	623	0.04	1.7K
$116.00	Jul 17	0.16	0.18	$0.17	11.8%	1.0K	0.05	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Jul 15	0.06	0.07	$0.07	14.3%	784	0.06	1.5K
$98.00	Jul 15	0.11	0.13	$0.12	16.7%	3.6K	0.11	573
$99.00	Jul 15	0.22	0.24	$0.23	8.7%	1.1K	0.19	369
$89.00	Jul 17	0.25	0.28	$0.27	11.1%	455	0.07	1.1K
$90.00	Jul 17	0.31	0.33	$0.32	6.3%	1.7K	0.08	13.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Jul 15	19.60	20.15	$19.88	2.8%	11	1.00	6
$82.00	Jul 15	18.60	19.15	$18.88	2.9%	10	1.00	9
$83.00	Jul 15	17.60	18.15	$17.88	3.1%	11	1.00	7
$84.00	Jul 15	16.60	17.15	$16.88	3.3%	6	1.00	6
$85.00	Jul 15	15.60	16.15	$15.88	3.5%	6	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Jul 17	18.00	18.40	$18.20	2.2%	19	1.00	816
$120.00	Jul 17	18.95	19.40	$19.17	2.3%	292	1.00	15.3K
$121.00	Jul 17	19.95	20.40	$20.17	2.2%	1	1.00	454
$116.00	Jul 15	14.85	15.40	$15.13	3.6%	5	1.00	13
$118.00	Jul 15	16.65	17.45	$17.05	4.7%	--	1.00	22

Most actively traded options today. High liquidity = easy entry/exit. 661 active (total vol 271.3K, top 14.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 15	0.00	0.01	$0.01	100.0%	14.2K	0.01	8.0K
$108.00	Jul 15	0.01	0.02	$0.02	50.0%	8.4K	0.01	1.8K
$106.00	Jul 15	0.02	0.03	$0.03	33.3%	8.0K	0.03	2.1K
$81.00	Jul 17	19.75	20.20	$19.98	2.3%	7.9K	0.98	482
$102.00	Jul 17	2.53	2.63	$2.58	3.9%	7.2K	0.46	288

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	2.60	2.66	$2.63	2.3%	7.5K	0.44	31.3K
$100.00	Jul 15	0.44	0.48	$0.46	8.7%	6.9K	0.33	1.8K
$102.00	Jul 15	1.48	1.54	$1.51	4.0%	6.8K	0.70	708
$101.00	Jul 15	0.86	0.90	$0.88	4.5%	6.5K	0.52	1.1K
$103.00	Jul 15	2.28	2.35	$2.32	3.0%	4.6K	0.83	1.1K

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 102.3%, max 402.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Jul 15	Jul 22	489.1%	97.4%	402.4%	10	26
$83.00	Jul 15	Jul 22	464.8%	96.0%	384.1%	11	22
$85.00	Jul 15	Aug 28	413.3%	91.1%	353.7%	6	17
$81.00	Jul 15	Jul 24	513.9%	126.9%	305.1%	100	91
$84.00	Jul 15	Jul 27	437.1%	110.8%	294.4%	9	6

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Jul 15	Aug 28	412.7%	91.1%	353.0%	58	522
$81.00	Jul 15	Jul 24	513.9%	126.9%	305.1%	17	221
$84.00	Jul 15	Jul 27	436.5%	110.8%	293.8%	--	33
$86.00	Jul 15	Jul 27	385.0%	110.9%	247.1%	3	23
$121.00	Jul 15	Aug 28	314.0%	93.9%	234.4%	2	17

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 403 found (best R:R 9.00, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$103.00	$104.00	Jul 15	$0.10	$0.90	$0.10	9.00	$103.10
$112.00	$113.00	Jul 20	$0.11	$0.89	$0.11	8.09	$112.11
$111.00	$112.00	Jul 20	$0.12	$0.88	$0.12	7.33	$111.12
$115.00	$116.00	Jul 27	$0.12	$0.88	$0.12	7.33	$115.12
$108.00	$109.00	Jul 29	$0.12	$0.88	$0.12	7.33	$108.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$92.50	$91.00	Jul 17	$0.16	$1.34	$0.16	8.38	$92.34
$99.00	$98.00	Jul 15	$0.11	$0.89	$0.11	8.09	$98.89
$89.00	$88.00	Jul 22	$0.11	$0.89	$0.11	8.09	$88.89
$85.00	$84.00	Jul 27	$0.11	$0.89	$0.11	8.09	$84.89
$102.00	$101.00	Jul 29	$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. 526 found (best R:R 9.00, avg 1.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$81.00	$82.50	Jul 17	$1.35	$1.35	$0.15	9.00	$82.35
$91.00	$92.50	Jul 17	$1.35	$1.35	$0.15	9.00	$92.35
$90.00	$91.00	Jul 20	$0.88	$0.88	$0.12	7.33	$90.88
$98.00	$99.00	Jul 15	$0.87	$0.87	$0.13	6.69	$98.87
$103.00	$104.00	Jul 27	$0.87	$0.87	$0.13	6.69	$103.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$118.00	$117.00	Jul 20	$0.90	$0.90	$0.10	9.00	$117.10
$118.00	$117.00	Jul 22	$0.90	$0.90	$0.10	9.00	$117.10
$121.00	$120.00	Aug 28	$0.90	$0.90	$0.10	9.00	$120.10
$114.00	$113.00	Jul 27	$0.89	$0.89	$0.11	8.09	$113.11
$111.00	$110.00	Jul 15	$0.88	$0.88	$0.12	7.33	$110.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $1.39, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$121.00	Jul 15	Jul 17	$0.07	314.0%	115.3%
$120.00	Jul 15	Jul 17	$0.08	280.9%	113.1%
$119.00	Jul 15	Jul 17	$0.09	268.7%	111.5%
$81.00	Jul 15	Jul 17	$0.10	513.9%	136.9%
$118.00	Jul 15	Jul 17	$0.11	256.4%	110.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 15	Jul 17	$0.05	385.0%	119.6%
$121.00	Jul 15	Jul 17	$0.07	314.0%	115.3%
$119.00	Jul 15	Jul 17	$0.10	268.7%	111.5%
$117.00	Jul 15	Jul 17	$0.12	261.1%	108.3%
$116.00	Jul 15	Jul 17	$0.15	231.2%	107.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 322 found (cheapest 1.64% of stock, avg 17.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Jul 15	$0.77	$0.88	$1.65	$99.35	$102.65	1.64%
$100.00	Jul 15	$1.35	$0.46	$1.81	$98.19	$101.81	1.79%
$102.00	Jul 15	$0.40	$1.51	$1.91	$100.09	$103.91	1.89%
$99.00	Jul 15	$2.12	$0.23	$2.35	$96.65	$101.35	2.33%
$103.00	Jul 15	$0.19	$2.32	$2.51	$100.49	$105.51	2.49%
$98.00	Jul 15	$2.99	$0.12	$3.11	$94.89	$101.11	3.08%
$104.00	Jul 15	$0.09	$3.23	$3.32	$100.68	$107.32	3.29%
$97.00	Jul 15	$3.95	$0.07	$4.02	$92.98	$101.02	3.99%
$105.00	Jul 15	$0.05	$4.18	$4.23	$100.77	$109.23	4.19%
$96.00	Jul 15	$4.95	$0.07	$5.02	$90.98	$101.02	4.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.16% of stock, avg 13.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$104.00	$97.00	Jul 15	$0.09	$0.07	$0.16	$96.84	$104.16
$104.00	$98.00	Jul 15	$0.09	$0.12	$0.21	$97.79	$104.21
$103.00	$97.00	Jul 15	$0.19	$0.07	$0.26	$96.74	$103.26
$103.00	$98.00	Jul 15	$0.19	$0.12	$0.31	$97.69	$103.31
$104.00	$99.00	Jul 15	$0.09	$0.23	$0.32	$98.68	$104.32
$103.00	$99.00	Jul 15	$0.19	$0.23	$0.42	$98.58	$103.42
$102.00	$97.00	Jul 15	$0.40	$0.07	$0.47	$96.53	$102.47
$102.00	$98.00	Jul 15	$0.40	$0.12	$0.52	$97.48	$102.52
$104.00	$100.00	Jul 15	$0.09	$0.46	$0.55	$99.45	$104.55
$102.00	$99.00	Jul 15	$0.40	$0.23	$0.63	$98.37	$102.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 276 found (best R:R 19.83, avg credit $1.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
92/95	98/100	Aug 21	$2.38	$0.12	19.83	$92.62	$99.88
85/88	90/92	Aug 21	$2.36	$0.14	16.86	$85.14	$92.36
82/84	85/89	Jul 27	$3.73	$0.27	13.81	$80.27	$88.73
82/85	88/90	Aug 21	$2.32	$0.18	12.89	$82.68	$89.82
90/92	95/98	Aug 21	$2.32	$0.18	12.89	$90.18	$97.32
90/92	98/100	Aug 21	$2.28	$0.22	10.36	$90.22	$99.78
85/86	89/92	Jul 27	$2.71	$0.29	9.34	$83.29	$91.71
93/94	95/96	Jul 20	$0.90	$0.10	9.00	$93.10	$95.90
97/98	99/100	Jul 20	$0.90	$0.10	9.00	$97.10	$99.90
82/83	85/86	Jul 24	$0.90	$0.10	9.00	$82.10	$85.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 184 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.50	$95.00	$97.50	Aug 21	$0.08	$2.42	30.25
$86.00	$87.50	$89.00	Jul 17	$0.05	$1.45	29.00
$82.50	$85.00	$87.50	Aug 21	$0.10	$2.40	24.00
$87.50	$90.00	$92.50	Aug 21	$0.12	$2.38	19.83
$94.00	$95.00	$96.00	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	$0.05	$2.45	49.00
$90.00	$92.50	$95.00	Aug 21	$0.10	$2.40	24.00
$92.50	$95.00	$97.50	Aug 21	$0.10	$2.40	24.00
$91.00	$92.50	$94.00	Jul 17	$0.07	$1.43	20.43
$114.00	$115.00	$116.00	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. 99 found (best net $-1.09, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$120.00	1:2	Jul 29	-$1.82	$3.18
$109.00	$110.00	1:2	Jul 15	$0.00	$1.00
$112.00	$113.00	1:2	Jul 15	$0.00	$1.00
$114.00	$115.00	1:2	Jul 15	$0.00	$1.00
$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	-$1.09	$3.91
$90.00	$85.00	1:2	Jul 31	-$1.35	$3.65
$95.00	$90.00	1:2	Jul 29	-$1.56	$3.44
$90.00	$85.00	1:2	Aug 7	-$1.86	$3.14
$84.00	$81.00	1:2	Jul 15	-$0.10	$2.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 201 found (best yield 12.39%, avg 4.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Aug 28	$12.50	0.56	1.1%	12.39%	13.51%	15	2
$103.00	Aug 28	$11.65	0.55	2.1%	11.55%	13.66%	4	7
$104.00	Aug 28	$11.35	0.53	3.1%	11.25%	14.36%	4	7
$105.00	Aug 28	$11.30	0.52	4.1%	11.20%	15.30%	31	43
$101.00	Aug 14	$10.95	0.55	0.1%	10.86%	10.98%	11	3
$106.00	Aug 28	$10.55	0.51	5.1%	10.46%	15.54%	5	24
$102.00	Aug 14	$10.50	0.54	1.1%	10.41%	11.53%	28	23
$105.00	Aug 21	$10.30	0.51	4.1%	10.21%	14.31%	759	5.0K
$107.00	Aug 28	$10.15	0.50	6.1%	10.06%	16.14%	--	15
$103.00	Aug 14	$10.10	0.53	2.1%	10.01%	12.12%	26	39

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 260,105

Total Puts 115,160

Put/Call Ratio 0.44

Net Difference 144,945

Prior's Put/Call Breakdown

Total Calls 168,168

Total Puts 96,311

Put/Call Ratio 0.57

Net Difference 71,857

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