INTC - Options Database

INTC

INTEL CORP

$98.72 +3.87%

(7/20 11:00) ◀

Monday, July 20, 2026 (12:00pm)

▶ (7/20 13:00)

◀ 7/20 12:00 ▶

Option Volume

Detail

ℹ

Current (07/20 12:00pm) 390,779

Calls: 271,851 (70%)

Puts: 118,928 (30%)

Prior (07/17) 545,829

Calls: 298,796 (55%)

Puts: 247,033 (45%)

Current vs Prior -28.41%

Calls: -9.02% (Calls)

Puts: -51.86% (Puts)

Prior 7-Day Total 4,891,177

Calls: 3,035,151 (62%)

Puts: 1,856,026 (38%)

Prior 7-Day Average 698,739

Calls: 433,593 (62%)

Puts: 265,146 (38%)

Current vs Prior 7-Day Avg -44.07%

Calls: -37.30%

Puts: -55.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 12:00pm) $180.20M

Calls: $130.65M (73%)

Puts: $49.55M (27%)

Prior (07/17) $255.79M

Calls: $187.03M (73%)

Puts: $68.76M (27%)

Current vs Prior -29.55%

Calls: -30.14%

Puts: -27.94%

Prior 7-Day Total $2.71B

Calls: $1.88B (69%)

Puts: $836.02M (31%)

Prior 7-Day Average $387.65M

Calls: $268.22M (69%)

Puts: $119.43M (31%)

Current vs Prior 7-Day Avg -53.52%

Calls: -51.29%

Puts: -58.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 12:00pm) 0.44

Prior (07/17) 0.83

Current vs Prior -47.09%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -28.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 12:00pm) 4,936,166

Calls: 2,521,516 (51%)

Puts: 2,414,650 (49%)

Prior (07/17) 5,506,820

Calls: 2,859,950 (52%)

Puts: 2,646,870 (48%)

Current vs Prior -10.36%

Prior 7-Day Total 36,809,991

Calls: 18,768,140 (51%)

Puts: 18,041,851 (49%)

Prior 7-Day Average 5,258,570

Calls: 2,681,162 (51%)

Puts: 2,577,407 (49%)

Current vs Prior 7-Day Avg -6.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/20) | Next (07/22)Expiry (07/24) | Next (07/31)Expiry (07/20) | Next (08/21)

Current 2.14% | 6.86%14.21% | 17.60%2.14% | 23.96%

Prior 5.68% | 9.01%1.47% | 15.48%1.47% | 25.78%

Current vs Prior -62.38% | -23.86%+864.76% | +13.68%+45.10% | -7.07%

Prior 7-Day Avg 5.48% | 7.74%5.15% | 14.21%5.01% | 26.30%

Current vs 7-Day Avg -60.98% | -11.36%+175.73% | +23.78%-57.38% | -8.92%

Prior 7-Day Eod 5.68% | 9.01%1.47% | 15.48%1.47% | 25.78%

Current vs 7-Day Eod -62.38% | -23.86%+864.76% | +13.68%+45.10% | -7.07%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.25% | 5.19%

Calls: 5.00% | 4.32%

Puts: 5.49% | 6.06%

Prior 9.00% | 5.86%

Calls: 8.20% | 6.20%

Puts: 9.80% | 5.52%

Current vs Prior -41.67% | -11.43%

Prior 7-Day Avg 5.85% | 6.38%

Calls: 5.59% | 6.44%

Puts: 6.11% | 6.33%

Current vs 7-Day Avg -10.19% | -18.71%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($130.65M). Extreme bullish P/C ratio of 0.44 - heavy call buying (271,851 calls vs 118,928 puts). P/C ratio dropping 47% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 512 of results (avg 4.6%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Aug 21	8.85	8.95	$8.90	1.1%	16	0.46	--
$103.00	Jul 24	4.90	5.00	$4.95	2.0%	496	0.43	1.4K
$90.00	Aug 7	14.25	14.55	$14.40	2.1%	28	0.69	476
$115.00	Aug 7	4.20	4.30	$4.25	2.4%	45	0.31	736
$85.00	Jul 31	16.50	16.90	$16.70	2.4%	2	0.78	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 24	18.00	18.30	$18.15	1.7%	126	0.79	1.3K
$114.00	Jul 24	17.15	17.45	$17.30	1.7%	37	0.77	330
$117.00	Jul 24	19.65	20.00	$19.83	1.8%	6	0.81	411
$115.00	Aug 21	21.95	22.35	$22.15	1.8%	9	0.64	4.3K
$118.00	Jul 31	21.70	22.10	$21.90	1.8%	20	0.76	190

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.45, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 20	0.05	0.06	$0.06	16.7%	8.7K	0.05	2.3K
$101.00	Jul 20	0.11	0.12	$0.12	8.3%	9.0K	0.11	553
$115.00	Jul 22	0.11	0.12	$0.12	8.3%	252	0.04	1.4K
$111.00	Jul 22	0.25	0.28	$0.27	11.1%	102	0.08	344
$100.00	Jul 20	0.27	0.29	$0.28	7.1%	30.8K	0.23	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Jul 20	0.05	0.06	$0.06	16.7%	1.3K	0.05	1.1K
$83.00	Jul 22	0.12	0.14	$0.13	15.4%	116	0.04	1.8K
$96.00	Jul 20	0.14	0.17	$0.16	18.8%	2.7K	0.13	1.2K
$85.00	Jul 22	0.20	0.23	$0.22	13.6%	1.5K	0.05	5.8K
$97.00	Jul 20	0.24	0.29	$0.27	18.5%	9.9K	0.22	263

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 314 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 20	18.35	18.85	$18.60	2.7%	1.0K	1.00	1.1K
$85.00	Jul 20	13.30	13.85	$13.58	4.1%	2	1.00	14
$86.00	Jul 20	12.30	12.80	$12.55	4.0%	2	1.00	12
$87.00	Jul 20	11.30	11.80	$11.55	4.3%	2	1.00	11
$88.00	Jul 20	10.35	10.80	$10.58	4.3%	9	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 20	5.15	5.65	$5.40	9.3%	39	1.00	128
$105.00	Jul 20	6.20	6.55	$6.38	5.5%	110	1.00	377
$106.00	Jul 20	7.20	7.65	$7.43	6.1%	30	1.00	152
$107.00	Jul 20	8.15	8.70	$8.43	6.5%	2	1.00	72
$108.00	Jul 20	9.20	9.65	$9.43	4.8%	24	1.00	121

Most actively traded options today. High liquidity = easy entry/exit. 653 active (total vol 277.2K, top 30.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 20	0.27	0.29	$0.28	7.1%	30.8K	0.23	4.3K
$99.00	Jul 20	0.60	0.63	$0.62	4.8%	12.6K	0.42	710
$98.00	Jul 20	1.17	1.23	$1.20	5.0%	9.6K	0.63	498
$101.00	Jul 20	0.11	0.12	$0.12	8.3%	9.0K	0.11	553
$102.00	Jul 20	0.05	0.06	$0.06	16.7%	8.7K	0.05	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Jul 20	0.24	0.29	$0.27	18.5%	9.9K	0.22	263
$98.00	Jul 20	0.46	0.54	$0.50	16.0%	8.1K	0.37	414
$99.00	Jul 20	0.88	0.93	$0.91	5.5%	5.4K	0.58	466
$95.00	Jul 20	0.08	0.10	$0.09	22.2%	4.1K	0.08	1.8K
$91.00	Jul 22	0.75	0.81	$0.78	7.7%	3.3K	0.17	279

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 97.7%, max 321.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Jul 20	Aug 28	421.5%	100.0%	321.4%	4	181
$80.00	Jul 20	Aug 28	339.6%	97.6%	248.0%	1.0K	1.1K
$117.00	Jul 20	Aug 28	298.2%	98.4%	203.0%	28	4.2K
$116.00	Jul 20	Aug 28	265.4%	98.1%	170.6%	8	148
$83.00	Jul 20	Aug 7	306.0%	113.4%	170.0%	3	10

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Jul 20	Aug 14	421.5%	104.0%	305.4%	25	56
$81.00	Jul 20	Aug 28	374.2%	97.6%	283.2%	3	52
$82.00	Jul 20	Aug 28	341.0%	97.8%	248.6%	71	70
$80.00	Jul 20	Aug 28	339.6%	97.6%	248.0%	2.0K	1.4K
$83.00	Jul 20	Aug 28	306.0%	98.3%	211.3%	107	115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 447 found (best R:R 9.00, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$108.00	$109.00	Jul 22	$0.10	$0.90	$0.10	9.00	$108.10
$111.00	$112.00	Jul 27	$0.11	$0.89	$0.11	8.09	$111.11
$115.00	$116.00	Jul 27	$0.11	$0.89	$0.11	8.09	$115.11
$116.00	$117.00	Jul 24	$0.12	$0.88	$0.12	7.33	$116.12
$109.00	$110.00	Jul 29	$0.13	$0.87	$0.13	6.69	$109.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$89.00	$88.00	Jul 22	$0.10	$0.90	$0.10	9.00	$88.90
$84.00	$83.00	Jul 27	$0.10	$0.90	$0.10	9.00	$83.90
$97.00	$96.00	Jul 20	$0.11	$0.89	$0.11	8.09	$96.89
$90.00	$89.00	Jul 22	$0.12	$0.88	$0.12	7.33	$89.88
$80.00	$79.00	Jul 24	$0.12	$0.88	$0.12	7.33	$79.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 564 found (best R:R 19.00, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$83.00	$85.00	Jul 22	$1.90	$1.90	$0.10	19.00	$84.90
$80.00	$81.00	Jul 22	$0.90	$0.90	$0.10	9.00	$80.90
$80.00	$83.00	Jul 27	$2.70	$2.70	$0.30	9.00	$82.70
$80.00	$82.00	Jul 31	$1.75	$1.75	$0.25	7.00	$81.75
$88.00	$89.00	Jul 27	$0.87	$0.87	$0.13	6.69	$88.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$113.00	Jul 29	$1.79	$1.79	$0.21	8.52	$113.21
$109.00	$108.00	Jul 22	$0.88	$0.88	$0.12	7.33	$108.12
$113.00	$112.00	Aug 14	$0.88	$0.88	$0.12	7.33	$112.12
$118.00	$117.00	Aug 14	$0.88	$0.88	$0.12	7.33	$117.12
$118.00	$117.00	Jul 24	$0.87	$0.87	$0.13	6.69	$117.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.85, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Jul 20	Jul 22	$0.08	341.0%	128.8%
$117.00	Jul 20	Jul 22	$0.08	298.2%	112.2%
$116.00	Jul 20	Jul 22	$0.10	265.4%	111.3%
$115.00	Jul 20	Jul 22	$0.11	252.7%	108.2%
$114.00	Jul 20	Jul 22	$0.14	239.8%	107.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Jul 20	Jul 22	$0.05	265.4%	111.3%
$80.00	Jul 20	Jul 22	$0.07	339.6%	134.6%
$81.00	Jul 20	Jul 22	$0.07	374.2%	131.5%
$82.00	Jul 20	Jul 22	$0.09	341.0%	128.8%
$114.00	Jul 20	Jul 22	$0.10	239.8%	107.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 308 found (cheapest 1.55% of stock, avg 17.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$99.00	Jul 20	$0.62	$0.91	$1.53	$97.47	$100.53	1.55%
$98.00	Jul 20	$1.20	$0.50	$1.70	$96.30	$99.70	1.72%
$100.00	Jul 20	$0.28	$1.57	$1.85	$98.15	$101.85	1.87%
$97.00	Jul 20	$1.99	$0.27	$2.26	$94.74	$99.26	2.29%
$101.00	Jul 20	$0.12	$2.47	$2.59	$98.41	$103.59	2.62%
$96.00	Jul 20	$2.80	$0.16	$2.96	$93.04	$98.96	3.00%
$102.00	Jul 20	$0.06	$3.43	$3.49	$98.51	$105.49	3.54%
$95.00	Jul 20	$3.72	$0.09	$3.81	$91.19	$98.81	3.86%
$103.00	Jul 20	$0.03	$4.45	$4.48	$98.52	$107.48	4.54%
$94.00	Jul 20	$4.68	$0.06	$4.74	$89.26	$98.74	4.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.15% of stock, avg 14.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$102.00	$95.00	Jul 20	$0.06	$0.09	$0.15	$94.85	$102.15
$101.00	$95.00	Jul 20	$0.12	$0.09	$0.21	$94.79	$101.21
$102.00	$96.00	Jul 20	$0.06	$0.16	$0.22	$95.78	$102.22
$101.00	$96.00	Jul 20	$0.12	$0.16	$0.28	$95.72	$101.28
$102.00	$97.00	Jul 20	$0.06	$0.27	$0.33	$96.67	$102.33
$100.00	$95.00	Jul 20	$0.28	$0.09	$0.37	$94.63	$100.37
$101.00	$97.00	Jul 20	$0.12	$0.27	$0.39	$96.61	$101.39
$100.00	$96.00	Jul 20	$0.28	$0.16	$0.44	$95.56	$100.44
$100.00	$97.00	Jul 20	$0.28	$0.27	$0.55	$96.45	$100.55
$102.00	$98.00	Jul 20	$0.06	$0.50	$0.56	$97.44	$102.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 447 found (best R:R 24.00, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
86/89	90/93	Aug 7	$2.88	$0.12	24.00	$86.12	$92.88
84/85	90/92	Jul 29	$1.83	$0.17	10.76	$83.17	$91.83
80/82	85/88	Aug 21	$2.27	$0.23	9.87	$79.73	$87.27
83/84	86/87	Jul 24	$0.90	$0.10	9.00	$83.10	$86.90
83/84	88/89	Jul 24	$0.90	$0.10	9.00	$83.10	$88.90
87/88	91/92	Jul 27	$0.90	$0.10	9.00	$87.10	$91.90
84/85	91/92	Jul 31	$0.90	$0.10	9.00	$84.10	$91.90
86/87	91/92	Jul 31	$0.90	$0.10	9.00	$86.10	$91.90
88/89	93/94	Jul 31	$0.90	$0.10	9.00	$88.10	$93.90
88/89	94/95	Aug 14	$0.90	$0.10	9.00	$88.10	$94.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$94.00	$95.00	$96.00	Jul 24	$0.05	$0.95	19.00
$103.00	$104.00	$105.00	Jul 24	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Jul 31	$0.05	$0.95	19.00
$97.00	$98.00	$99.00	Aug 7	$0.05	$0.95	19.00
$100.00	$101.00	$102.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$110.00	$115.00	Aug 21	$0.22	$4.78	21.73
$91.00	$92.00	$93.00	Jul 22	$0.05	$0.95	19.00
$101.00	$102.00	$103.00	Jul 22	$0.05	$0.95	19.00
$91.00	$92.00	$93.00	Jul 24	$0.05	$0.95	19.00
$96.00	$97.00	$98.00	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. 57 found (best net $-0.72, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$103.00	$110.00	1:2	Aug 3	-$2.26	$4.74
$90.00	$97.00	1:2	Aug 3	-$3.90	$3.10
$110.00	$115.00	1:2	Aug 3	-$1.92	$3.08
$112.00	$115.00	1:2	Jul 29	-$1.91	$1.09
$101.00	$102.00	1:2	Jul 20	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$85.00	1:2	Aug 3	-$0.72	$6.28
$85.00	$80.00	1:2	Aug 3	-$0.78	$4.22
$84.00	$80.00	1:2	Aug 14	-$2.05	$1.95
$97.00	$92.00	1:2	Aug 3	-$3.23	$1.77
$83.00	$80.00	1:2	Aug 7	-$1.83	$1.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 173 found (best yield 12.00%, avg 5.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$99.00	Aug 28	$11.85	0.56	0.3%	12.00%	12.29%	10	7
$100.00	Aug 28	$11.40	0.54	1.3%	11.55%	12.84%	71	151
$99.00	Aug 21	$11.35	0.55	0.3%	11.50%	11.78%	789	--
$100.00	Aug 21	$11.05	0.54	1.3%	11.19%	12.49%	899	8.8K
$102.00	Aug 28	$10.70	0.52	3.3%	10.84%	14.16%	7	31
$101.00	Aug 28	$10.55	0.53	2.3%	10.69%	13.00%	30	47
$99.00	Aug 14	$10.50	0.55	0.3%	10.64%	10.92%	8	58
$101.00	Aug 21	$10.50	0.53	2.3%	10.64%	12.95%	44	--
$103.00	Aug 28	$10.20	0.51	4.3%	10.33%	14.67%	5	59
$102.00	Aug 21	$10.10	0.51	3.3%	10.23%	13.55%	48	--

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 271,851

Total Puts 118,928

Put/Call Ratio 0.44

Net Difference 152,923

Prior's Put/Call Breakdown

Total Calls 298,796

Total Puts 247,033

Put/Call Ratio 0.83

Net Difference 51,763

Prior 7-Day Put/Call Summary

Total Calls 3,035,151

Total Puts 1,856,026

Average Put/Call Ratio 0.61

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