INTC - Options Database

INTC

INTEL CORP

$99.41 -3.48%

(7/16 10:00) ◀

Thursday, July 16, 2026 (11:00am)

▶ (7/16 12:00)

◀ 7/16 11:00 ▶

Option Volume

Detail

ℹ

Current (07/16 11:00am) 185,659

Calls: 114,059 (61%)

Puts: 71,600 (39%)

Prior (07/15) 275,810

Calls: 192,150 (70%)

Puts: 83,660 (30%)

Current vs Prior -32.69%

Calls: -40.64% (Calls)

Puts: -14.42% (Puts)

Prior 7-Day Total 4,381,124

Calls: 2,928,010 (67%)

Puts: 1,453,114 (33%)

Prior 7-Day Average 625,874

Calls: 418,287 (67%)

Puts: 207,587 (33%)

Current vs Prior 7-Day Avg -70.34%

Calls: -72.73%

Puts: -65.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 11:00am) $72.48M

Calls: $46.54M (64%)

Puts: $25.94M (36%)

Prior (07/15) $133.12M

Calls: $101.18M (76%)

Puts: $31.94M (24%)

Current vs Prior -45.55%

Calls: -54.00%

Puts: -18.78%

Prior 7-Day Total $3.11B

Calls: $2.44B (78%)

Puts: $678.07M (22%)

Prior 7-Day Average $444.76M

Calls: $347.89M (78%)

Puts: $96.87M (22%)

Current vs Prior 7-Day Avg -83.70%

Calls: -86.62%

Puts: -73.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 11:00am) 0.63

Prior (07/15) 0.44

Current vs Prior +44.18%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +23.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 11:00am) 5,371,831

Calls: 2,755,971 (51%)

Puts: 2,615,860 (49%)

Prior (07/15) 5,350,368

Calls: 2,725,917 (51%)

Puts: 2,624,451 (49%)

Current vs Prior +0.40%

Prior 7-Day Total 35,562,719

Calls: 17,978,067 (51%)

Puts: 17,584,652 (49%)

Prior 7-Day Average 5,080,388

Calls: 2,568,295 (51%)

Puts: 2,512,093 (49%)

Current vs Prior 7-Day Avg +5.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.93% | 6.67%4.93% | 15.15%4.93% | 24.34%

Prior 6.19% | 7.58%6.19% | 15.58%1.13% | 26.12%

Current vs Prior -20.43% | -12.05%-20.43% | -2.79%+337.64% | -6.80%

Prior 7-Day Avg 6.35% | 8.52%6.63% | 13.81%8.09% | 27.27%

Current vs 7-Day Avg -22.40% | -21.75%-25.65% | +9.72%-39.08% | -10.73%

Prior 7-Day Eod 6.19% | 7.58%6.19% | 15.58%1.13% | 26.12%

Current vs 7-Day Eod -20.43% | -12.05%-20.43% | -2.79%+337.64% | -6.80%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.66% | 6.79%

Calls: 2.89% | 7.62%

Puts: 2.42% | 5.97%

Prior 3.50% | 4.81%

Calls: 2.90% | 6.45%

Puts: 4.10% | 3.17%

Current vs Prior -24.00% | +41.16%

Prior 7-Day Avg 5.40% | 6.82%

Calls: 5.42% | 6.71%

Puts: 5.38% | 6.92%

Current vs 7-Day Avg -50.75% | -0.42%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($46.54M). Bullish P/C ratio of 0.63. P/C ratio rising 44% - increased hedging/bearish positioning.

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 425 of results (avg 5.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	13.75	13.95	$13.85	1.4%	86	0.62	5.5K
$105.00	Aug 21	9.35	9.55	$9.45	2.1%	331	0.48	5.5K
$81.00	Jul 17	18.20	18.60	$18.40	2.2%	4	0.99	486
$80.00	Jul 17	19.20	19.65	$19.42	2.3%	29	0.99	4.8K
$82.50	Jul 17	16.70	17.10	$16.90	2.4%	3	0.99	209

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 17	1.95	1.97	$1.96	1.0%	6.8K	0.46	2.2K
$95.00	Aug 21	8.95	9.15	$9.05	2.2%	488	0.38	10.6K
$117.00	Aug 7	21.30	21.80	$21.55	2.3%	--	0.70	370
$115.00	Aug 21	21.30	21.80	$21.55	2.3%	105	0.64	4.5K
$119.00	Jul 24	21.10	21.60	$21.35	2.3%	6	0.81	167

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Jul 17	0.05	0.06	$0.06	16.7%	392	0.02	7.3K
$112.00	Jul 17	0.07	0.08	$0.08	12.5%	387	0.03	2.4K
$110.00	Jul 17	0.12	0.13	$0.13	7.7%	5.1K	0.05	16.5K
$108.00	Jul 17	0.20	0.23	$0.22	13.6%	1.3K	0.08	3.9K
$112.00	Jul 20	0.24	0.29	$0.27	18.5%	282	0.08	360

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	0.05	0.06	$0.06	16.7%	265	0.02	14.0K
$90.00	Jul 17	0.15	0.16	$0.16	6.3%	1.2K	0.06	14.0K
$91.00	Jul 17	0.19	0.22	$0.21	14.3%	431	0.07	743
$87.00	Jul 20	0.23	0.28	$0.26	19.2%	43	0.06	50
$92.50	Jul 17	0.30	0.35	$0.32	15.6%	944	0.11	3.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 288 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	19.20	19.65	$19.42	2.3%	29	0.99	4.8K
$81.00	Jul 17	18.20	18.60	$18.40	2.2%	4	0.99	486
$82.50	Jul 17	16.70	17.10	$16.90	2.4%	3	0.99	209
$84.00	Jul 17	15.20	15.65	$15.43	2.9%	8	0.98	10
$85.00	Jul 17	14.20	14.65	$14.43	3.1%	38	0.98	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Jul 17	12.35	12.95	$12.65	4.7%	84	1.00	311
$113.00	Jul 17	13.45	13.95	$13.70	3.6%	--	1.00	231
$114.00	Jul 17	14.45	14.90	$14.68	3.1%	3	1.00	238
$115.00	Jul 17	15.45	15.90	$15.68	2.9%	105	1.00	5.7K
$116.00	Jul 17	16.30	16.90	$16.60	3.6%	23	1.00	656

Most actively traded options today. High liquidity = easy entry/exit. 548 active (total vol 140.0K, top 10.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	0.51	0.54	$0.53	5.7%	8.3K	0.17	10.0K
$100.00	Jul 17	1.91	1.99	$1.95	4.1%	7.2K	0.47	7.6K
$110.00	Jul 24	3.40	3.65	$3.53	7.1%	6.4K	0.32	15.1K
$110.00	Jul 17	0.12	0.13	$0.13	7.7%	5.1K	0.05	16.5K
$103.00	Jul 22	2.62	2.77	$2.70	5.6%	4.3K	0.39	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Jul 17	0.87	0.90	$0.89	3.4%	10.4K	0.26	1.7K
$100.00	Jul 17	2.45	2.51	$2.48	2.4%	7.4K	0.53	31.1K
$99.00	Jul 17	1.95	1.97	$1.96	1.0%	6.8K	0.46	2.2K
$95.00	Jul 17	0.64	0.69	$0.67	7.5%	4.4K	0.20	14.9K
$97.50	Jul 17	1.31	1.36	$1.34	3.7%	3.9K	0.35	5.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 18.2%, max 76.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Jul 17	Aug 28	159.6%	90.6%	76.2%	79	4.8K
$84.00	Jul 17	Jul 20	138.2%	88.0%	56.9%	9	10
$82.50	Jul 17	Aug 21	145.7%	93.3%	56.3%	33	345
$85.00	Jul 17	Aug 28	133.7%	90.0%	48.7%	52	1.8K
$119.00	Jul 17	Aug 28	128.0%	94.0%	36.3%	306	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Jul 17	Aug 28	159.6%	90.6%	76.2%	960	12.8K
$82.50	Jul 17	Aug 21	145.7%	93.2%	56.3%	44	3.4K
$85.00	Jul 17	Aug 28	133.7%	90.0%	48.7%	348	14.2K
$119.00	Jul 17	Aug 28	128.0%	94.0%	36.3%	24	810
$87.50	Jul 17	Aug 21	123.3%	92.5%	33.2%	491	6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 391 found (best R:R 12.64, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$106.00	$107.00	Jul 17	$0.11	$0.89	$0.11	8.09	$106.11
$112.00	$113.00	Jul 22	$0.11	$0.89	$0.11	8.09	$112.11
$113.00	$114.00	Jul 22	$0.11	$0.89	$0.11	8.09	$113.11
$116.00	$117.00	Jul 27	$0.11	$0.89	$0.11	8.09	$116.11
$111.00	$112.00	Jul 22	$0.12	$0.88	$0.12	7.33	$111.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$92.50	$91.00	Jul 17	$0.11	$1.39	$0.11	12.64	$92.39
$88.00	$87.00	Jul 22	$0.11	$0.89	$0.11	8.09	$87.89
$94.00	$92.50	Jul 17	$0.17	$1.33	$0.17	7.82	$93.83
$89.00	$88.00	Jul 22	$0.14	$0.86	$0.14	6.14	$88.86
$84.00	$82.00	Jul 27	$0.29	$1.71	$0.29	5.90	$83.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 503 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$87.00	Jul 27	$6.18	$6.18	$0.82	7.54	$86.18
$87.00	$88.00	Jul 22	$0.88	$0.88	$0.12	7.33	$87.88
$83.00	$85.00	Jul 22	$1.74	$1.74	$0.26	6.69	$84.74
$85.00	$86.00	Jul 24	$0.87	$0.87	$0.13	6.69	$85.87
$92.50	$94.00	Jul 17	$1.28	$1.28	$0.22	5.82	$93.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$114.00	Jul 27	$0.90	$0.90	$0.10	9.00	$114.10
$116.00	$115.00	Aug 7	$0.90	$0.90	$0.10	9.00	$115.10
$116.00	$115.00	Jul 24	$0.88	$0.88	$0.12	7.33	$115.12
$111.00	$110.00	Aug 14	$0.88	$0.88	$0.12	7.33	$110.12
$117.00	$116.00	Aug 14	$0.88	$0.88	$0.12	7.33	$116.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $1.16, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$118.00	Jul 17	Jul 20	$0.06	126.2%	80.9%
$119.00	Jul 17	Jul 20	$0.06	128.0%	82.5%
$116.00	Jul 17	Jul 20	$0.07	120.4%	76.8%
$117.00	Jul 17	Jul 20	$0.08	120.8%	80.3%
$80.00	Jul 17	Jul 22	$0.10	159.6%	93.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 20	$0.05	114.6%	76.6%
$117.00	Jul 17	Jul 20	$0.05	120.8%	80.2%
$84.00	Jul 17	Jul 20	$0.08	138.2%	88.0%
$116.00	Jul 17	Jul 20	$0.10	120.4%	76.8%
$85.00	Jul 17	Jul 20	$0.11	133.7%	87.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 282 found (cheapest 4.41% of stock, avg 17.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$99.00	Jul 17	$2.42	$1.96	$4.38	$94.62	$103.38	4.41%
$100.00	Jul 17	$1.95	$2.48	$4.43	$95.57	$104.43	4.46%
$97.50	Jul 17	$3.30	$1.34	$4.64	$92.86	$102.14	4.67%
$101.00	Jul 17	$1.54	$3.13	$4.67	$96.33	$105.67	4.70%
$102.00	Jul 17	$1.19	$3.78	$4.97	$97.03	$106.97	5.00%
$96.00	Jul 17	$4.33	$0.89	$5.22	$90.78	$101.22	5.25%
$103.00	Jul 17	$0.92	$4.45	$5.37	$97.63	$108.37	5.40%
$95.00	Jul 17	$5.10	$0.67	$5.77	$89.23	$100.77	5.80%
$104.00	Jul 17	$0.70	$5.28	$5.98	$98.02	$109.98	6.02%
$99.00	Jul 20	$3.28	$2.86	$6.14	$92.86	$105.14	6.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 1.20% of stock, avg 13.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$104.00	$94.00	Jul 17	$0.70	$0.49	$1.19	$92.81	$105.19
$104.00	$95.00	Jul 17	$0.70	$0.67	$1.37	$93.63	$105.37
$103.00	$94.00	Jul 17	$0.92	$0.49	$1.41	$92.59	$104.41
$103.00	$95.00	Jul 17	$0.92	$0.67	$1.59	$93.41	$104.59
$104.00	$96.00	Jul 17	$0.70	$0.89	$1.59	$94.41	$105.59
$102.00	$94.00	Jul 17	$1.19	$0.49	$1.68	$92.32	$103.68
$103.00	$96.00	Jul 17	$0.92	$0.89	$1.81	$94.19	$104.81
$102.00	$95.00	Jul 17	$1.19	$0.67	$1.86	$93.14	$103.86
$101.00	$94.00	Jul 17	$1.54	$0.49	$2.03	$91.97	$103.03
$104.00	$97.50	Jul 17	$0.70	$1.34	$2.04	$95.46	$106.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 17.18, avg credit $1.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
88/90	93/95	Jul 27	$1.89	$0.11	17.18	$88.11	$94.89
82/85	88/90	Aug 21	$2.36	$0.14	16.86	$82.64	$89.86
88/90	95/97	Jul 27	$1.87	$0.13	14.38	$88.13	$96.87
80/82	88/90	Aug 21	$2.33	$0.17	13.71	$80.17	$89.83
85/87	89/91	Jul 27	$1.84	$0.16	11.50	$85.16	$90.84
82/85	90/92	Aug 21	$2.28	$0.22	10.36	$82.72	$92.28
88/90	95/98	Aug 21	$2.28	$0.22	10.36	$87.72	$97.28
83/84	86/88	Jul 24	$1.80	$0.20	9.00	$82.20	$87.80
84/85	86/88	Jul 24	$1.80	$0.20	9.00	$83.20	$87.80
89/90	92/93	Jul 24	$0.90	$0.10	9.00	$89.10	$92.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$90.00	$95.00	Aug 7	$0.10	$4.90	49.00
$87.00	$89.00	$91.00	Jul 27	$0.05	$1.95	39.00
$80.00	$85.00	$90.00	Aug 28	$0.14	$4.86	34.71
$87.50	$90.00	$92.50	Aug 21	$0.08	$2.42	30.25
$100.00	$105.00	$110.00	Aug 21	$0.18	$4.82	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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
$90.00	$91.00	$92.00	Jul 20	$0.05	$0.95	19.00
$92.00	$93.00	$94.00	Jul 24	$0.05	$0.95	19.00
$100.00	$101.00	$102.00	Jul 24	$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. 91 found (best net $-0.64, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$90.00	1:2	Jul 20	-$3.78	$2.22
$90.00	$95.00	1:2	Jul 22	-$3.20	$1.80
$111.00	$112.00	1:2	Jul 17	-$0.07	$0.93
$117.00	$118.00	1:2	Jul 20	-$0.07	$0.93
$118.00	$119.00	1:2	Jul 20	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Jul 29	-$0.64	$4.36
$85.00	$80.00	1:2	Jul 31	-$0.70	$4.30
$85.00	$80.00	1:2	Aug 7	-$1.16	$3.84
$90.00	$85.00	1:2	Jul 31	-$1.38	$3.62
$85.00	$80.00	1:2	Aug 14	-$1.59	$3.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 184 found (best yield 11.87%, avg 4.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Aug 28	$11.80	0.55	0.6%	11.87%	12.46%	28	75
$101.00	Aug 28	$11.25	0.54	1.6%	11.32%	12.92%	2	39
$100.00	Aug 21	$11.20	0.55	0.6%	11.27%	11.86%	696	8.1K
$102.00	Aug 28	$10.90	0.53	2.6%	10.96%	13.57%	--	22
$103.00	Aug 28	$10.40	0.52	3.6%	10.46%	14.07%	20	51
$100.00	Aug 14	$10.35	0.54	0.6%	10.41%	11.00%	94	630
$104.00	Aug 28	$10.05	0.51	4.6%	10.11%	14.73%	26	12
$101.00	Aug 14	$9.90	0.53	1.6%	9.96%	11.56%	6	173
$105.00	Aug 28	$9.90	0.49	5.6%	9.96%	15.58%	35	78
$102.00	Aug 14	$9.50	0.52	2.6%	9.56%	12.16%	13	34

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 114,059

Total Puts 71,600

Put/Call Ratio 0.63

Net Difference 42,459

Prior's Put/Call Breakdown

Total Calls 192,150

Total Puts 83,660

Put/Call Ratio 0.44

Net Difference 108,490

Prior 7-Day Put/Call Summary

Total Calls 2,928,010

Total Puts 1,453,114

Average Put/Call Ratio 0.51

Ratio Trend Rising

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