INTC - Options Database

INTC

INTEL CORP

$103.69 +6.83%

(7/21 11:00) ◀

Tuesday, July 21, 2026 (12:00pm)

▶ (7/21 13:00)

◀ 7/21 12:00 ▶

Option Volume

Detail

ℹ

Current (07/21 12:00pm) 334,432

Calls: 215,769 (65%)

Puts: 118,663 (35%)

Prior (07/20) 390,779

Calls: 271,851 (70%)

Puts: 118,928 (30%)

Current vs Prior -14.42%

Calls: -20.63% (Calls)

Puts: -0.22% (Puts)

Prior 7-Day Total 4,993,050

Calls: 3,102,192 (62%)

Puts: 1,890,858 (38%)

Prior 7-Day Average 713,292

Calls: 443,170 (62%)

Puts: 270,122 (38%)

Current vs Prior 7-Day Avg -53.11%

Calls: -51.31%

Puts: -56.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 12:00pm) $186.70M

Calls: $138.99M (74%)

Puts: $47.71M (26%)

Prior (07/20) $180.20M

Calls: $130.65M (73%)

Puts: $49.55M (27%)

Current vs Prior +3.61%

Calls: +6.38%

Puts: -3.72%

Prior 7-Day Total $2.69B

Calls: $1.87B (69%)

Puts: $822.51M (31%)

Prior 7-Day Average $384.99M

Calls: $267.49M (69%)

Puts: $117.50M (31%)

Current vs Prior 7-Day Avg -51.51%

Calls: -48.04%

Puts: -59.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 12:00pm) 0.55

Prior (07/20) 0.44

Current vs Prior +25.71%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -9.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 12:00pm) 5,003,312

Calls: 2,543,828 (51%)

Puts: 2,459,484 (49%)

Prior (07/20) 4,936,166

Calls: 2,521,516 (51%)

Puts: 2,414,650 (49%)

Current vs Prior +1.36%

Prior 7-Day Total 36,721,289

Calls: 18,751,424 (51%)

Puts: 17,969,865 (49%)

Prior 7-Day Average 5,245,898

Calls: 2,678,774 (51%)

Puts: 2,567,123 (49%)

Current vs Prior 7-Day Avg -4.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/22) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 5.37% | 13.36%13.36% | 17.22%24.01% | 32.09%

Prior 6.80% | 14.12%14.12% | 17.65%1.30% | 24.07%

Current vs Prior -21.00% | -5.37%-5.37% | -2.41%+1749.78% | +33.32%

Prior 7-Day Avg 5.53% | 8.63%6.25% | 15.03%3.79% | 25.66%

Current vs 7-Day Avg -2.85% | +54.81%+113.69% | +14.59%+534.23% | +25.05%

Prior 7-Day Eod 6.80% | 14.11%14.12% | 17.65%1.30% | 24.07%

Current vs 7-Day Eod -21.00% | -5.37%-5.37% | -2.41%+1749.78% | +33.32%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.99% | 2.89%

Calls: 1.38% | 2.84%

Puts: 2.61% | 2.94%

Prior 3.04% | 2.92%

Calls: 3.23% | 3.01%

Puts: 2.86% | 2.84%

Current vs Prior -34.54% | -1.03%

Prior 7-Day Avg 5.48% | 5.72%

Calls: 5.43% | 5.89%

Puts: 5.53% | 5.54%

Current vs 7-Day Avg -63.68% | -49.45%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($138.99M). Bullish P/C ratio of 0.55.

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 583 of results (avg 4.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 31	8.10	8.20	$8.15	1.2%	948	0.52	2.3K
$104.00	Jul 22	2.35	2.38	$2.37	1.3%	12.4K	0.49	1.1K
$103.00	Jul 22	2.87	2.91	$2.89	1.4%	11.7K	0.56	2.7K
$120.00	Jul 31	3.35	3.40	$3.38	1.5%	6.0K	0.28	3.6K
$104.00	Jul 24	6.50	6.60	$6.55	1.5%	2.2K	0.53	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Jul 31	17.90	18.15	$18.02	1.4%	4	0.69	197
$120.00	Aug 21	22.35	22.70	$22.53	1.6%	49	0.63	4.4K
$124.00	Jul 24	21.25	21.60	$21.43	1.6%	7	0.84	215
$123.00	Jul 24	20.35	20.70	$20.53	1.7%	36	0.83	251
$115.00	Aug 21	18.75	19.10	$18.93	1.8%	22	0.58	4.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.49, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 22	0.11	0.12	$0.12	8.3%	1.9K	0.05	1.5K
$114.00	Jul 22	0.15	0.18	$0.16	18.8%	551	0.06	414
$112.00	Jul 22	0.28	0.31	$0.30	10.0%	922	0.10	944
$111.00	Jul 22	0.38	0.40	$0.39	5.1%	648	0.13	545
$110.00	Jul 22	0.51	0.53	$0.52	3.8%	8.9K	0.17	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Jul 22	0.05	0.06	$0.06	16.7%	148	0.02	493
$90.00	Jul 22	0.07	0.08	$0.08	12.5%	1.8K	0.03	4.4K
$92.00	Jul 22	0.13	0.15	$0.14	14.3%	470	0.04	590
$93.00	Jul 22	0.19	0.22	$0.21	14.3%	419	0.06	953
$94.00	Jul 22	0.25	0.28	$0.27	11.1%	4.2K	0.08	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 323 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 22	20.55	20.95	$20.75	1.9%	8	1.00	60
$84.00	Jul 22	19.55	20.10	$19.83	2.8%	4	1.00	10
$85.00	Jul 22	18.55	19.10	$18.83	2.9%	609	0.99	61
$86.00	Jul 22	17.45	18.15	$17.80	3.9%	609	0.99	50
$87.00	Jul 22	16.40	17.15	$16.77	4.5%	26	0.99	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Jul 22	12.95	13.65	$13.30	5.3%	--	1.00	109
$118.00	Jul 22	13.90	14.50	$14.20	4.2%	--	1.00	14
$119.00	Jul 22	14.95	15.50	$15.23	3.6%	3	1.00	4
$120.00	Jul 22	16.10	16.50	$16.30	2.5%	2	1.00	4
$121.00	Jul 22	16.70	17.55	$17.13	5.0%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 665 active (total vol 226.1K, top 12.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 22	2.35	2.38	$2.37	1.3%	12.4K	0.49	1.1K
$105.00	Jul 22	1.88	1.91	$1.90	1.6%	11.8K	0.43	3.0K
$103.00	Jul 22	2.87	2.91	$2.89	1.4%	11.7K	0.56	2.7K
$110.00	Jul 24	4.10	4.20	$4.15	2.4%	10.8K	0.39	14.9K
$110.00	Jul 22	0.51	0.53	$0.52	3.8%	8.9K	0.17	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 31	6.70	6.85	$6.78	2.2%	7.4K	0.39	3.0K
$100.00	Jul 22	1.17	1.21	$1.19	3.4%	7.1K	0.28	794
$103.00	Jul 22	2.19	2.25	$2.22	2.7%	6.6K	0.45	364
$102.00	Jul 22	1.78	1.85	$1.82	3.8%	5.6K	0.39	166
$101.00	Jul 22	1.45	1.49	$1.47	2.7%	4.8K	0.33	102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 15.8%, max 43.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Jul 22	Aug 28	140.5%	99.3%	41.6%	609	96
$83.00	Jul 22	Aug 21	138.6%	103.7%	33.7%	10	60
$90.00	Jul 22	Aug 28	130.1%	98.6%	31.9%	76	503
$91.00	Jul 22	Aug 28	128.9%	97.8%	31.8%	6	110
$94.00	Jul 22	Aug 28	124.9%	98.0%	27.4%	32	700

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Jul 22	Aug 28	141.4%	98.9%	43.0%	264	548
$85.00	Jul 22	Aug 28	140.5%	99.3%	41.6%	541	6.5K
$83.00	Jul 22	Aug 28	138.6%	99.4%	39.3%	295	1.8K
$87.00	Jul 22	Aug 28	133.5%	98.4%	35.8%	152	1.1K
$86.00	Jul 22	Aug 28	133.0%	98.0%	35.7%	530	903

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 499 found (best R:R 10.76, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$122.00	$124.00	Jul 29	$0.17	$1.83	$0.17	10.76	$122.17
$120.00	$121.00	Aug 28	$0.12	$0.88	$0.12	7.33	$120.12
$110.00	$111.00	Jul 22	$0.13	$0.87	$0.13	6.69	$110.13
$122.00	$123.00	Jul 24	$0.13	$0.87	$0.13	6.69	$122.13
$123.00	$124.00	Jul 24	$0.13	$0.87	$0.13	6.69	$123.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$96.00	$95.00	Jul 22	$0.10	$0.90	$0.10	9.00	$95.90
$84.00	$83.00	Jul 24	$0.10	$0.90	$0.10	9.00	$83.90
$87.00	$86.00	Jul 29	$0.10	$0.90	$0.10	9.00	$86.90
$85.00	$84.00	Jul 24	$0.11	$0.89	$0.11	8.09	$84.89
$85.00	$84.00	Jul 27	$0.12	$0.88	$0.12	7.33	$84.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 622 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$94.00	$95.00	Jul 22	$0.90	$0.90	$0.10	9.00	$94.90
$89.00	$90.00	Jul 29	$0.89	$0.89	$0.11	8.09	$89.89
$92.00	$93.00	Jul 22	$0.87	$0.87	$0.13	6.69	$92.87
$86.00	$87.00	Jul 24	$0.87	$0.87	$0.13	6.69	$86.87
$99.00	$100.00	Aug 3	$0.87	$0.87	$0.13	6.69	$99.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$118.00	$117.00	Jul 22	$0.90	$0.90	$0.10	9.00	$117.10
$124.00	$123.00	Jul 24	$0.90	$0.90	$0.10	9.00	$123.10
$123.00	$122.00	Aug 7	$0.90	$0.90	$0.10	9.00	$122.10
$123.00	$121.00	Aug 28	$1.77	$1.77	$0.23	7.70	$121.23
$121.00	$120.00	Jul 24	$0.87	$0.87	$0.13	6.69	$120.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $2.58, cheapest $0.69)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Jul 22	Jul 24	$0.78	138.6%	181.9%
$84.00	Jul 22	Jul 24	$0.90	141.4%	180.9%
$85.00	Jul 22	Jul 24	$0.97	140.5%	180.1%
$86.00	Jul 22	Jul 24	$1.20	133.0%	179.6%
$124.00	Jul 22	Jul 24	$1.21	119.5%	172.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Jul 22	Jul 24	$0.69	138.6%	181.9%
$84.00	Jul 22	Jul 24	$0.79	141.4%	180.9%
$85.00	Jul 22	Jul 24	$0.89	140.5%	180.1%
$86.00	Jul 22	Jul 24	$1.03	133.0%	179.6%
$87.00	Jul 22	Jul 24	$1.16	133.5%	178.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 309 found (cheapest 4.87% of stock, avg 18.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$104.00	Jul 22	$2.37	$2.68	$5.05	$98.95	$109.05	4.87%
$105.00	Jul 22	$1.90	$3.18	$5.08	$99.92	$110.08	4.90%
$103.00	Jul 22	$2.89	$2.22	$5.11	$97.89	$108.11	4.93%
$106.00	Jul 22	$1.51	$3.78	$5.29	$100.71	$111.29	5.10%
$102.00	Jul 22	$3.55	$1.82	$5.37	$96.63	$107.37	5.18%
$101.00	Jul 22	$4.15	$1.47	$5.62	$95.38	$106.62	5.42%
$107.00	Jul 22	$1.19	$4.43	$5.62	$101.38	$112.62	5.42%
$108.00	Jul 22	$0.91	$5.18	$6.09	$101.91	$114.09	5.87%
$100.00	Jul 22	$4.93	$1.19	$6.12	$93.88	$106.12	5.90%
$99.00	Jul 22	$5.70	$0.95	$6.65	$92.35	$105.65	6.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 1.79% of stock, avg 14.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$108.00	$99.00	Jul 22	$0.91	$0.95	$1.86	$97.14	$109.86
$108.00	$100.00	Jul 22	$0.91	$1.19	$2.10	$97.90	$110.10
$107.00	$99.00	Jul 22	$1.19	$0.95	$2.14	$96.86	$109.14
$107.00	$100.00	Jul 22	$1.19	$1.19	$2.38	$97.62	$109.38
$108.00	$101.00	Jul 22	$0.91	$1.47	$2.38	$98.62	$110.38
$106.00	$99.00	Jul 22	$1.51	$0.95	$2.46	$96.54	$108.46
$107.00	$101.00	Jul 22	$1.19	$1.47	$2.66	$98.34	$109.66
$106.00	$100.00	Jul 22	$1.51	$1.19	$2.70	$97.30	$108.70
$108.00	$102.00	Jul 22	$0.91	$1.82	$2.73	$99.27	$110.73
$105.00	$99.00	Jul 22	$1.90	$0.95	$2.85	$96.15	$107.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 11.50, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
84/85	86/88	Jul 31	$1.84	$0.16	11.50	$83.16	$87.84
88/89	93/95	Jul 29	$1.83	$0.17	10.76	$87.17	$94.83
83/84	86/88	Jul 31	$1.81	$0.19	9.53	$82.19	$87.81
84/85	90/91	Jul 24	$0.90	$0.10	9.00	$84.10	$90.90
83/84	94/95	Jul 27	$0.90	$0.10	9.00	$83.10	$94.90
84/85	94/95	Aug 7	$0.90	$0.10	9.00	$84.10	$94.90
86/87	94/95	Aug 7	$0.90	$0.10	9.00	$86.10	$94.90
87/88	94/95	Aug 7	$0.90	$0.10	9.00	$87.10	$94.90
91/92	96/97	Aug 21	$0.90	$0.10	9.00	$91.10	$96.90
85/86	94/95	Aug 28	$0.90	$0.10	9.00	$85.10	$94.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 177 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.50	$90.00	$92.50	Aug 21	$0.07	$2.43	34.71
$90.00	$92.50	$95.00	Aug 21	$0.08	$2.42	30.25
$110.00	$115.00	$120.00	Aug 5	$0.21	$4.79	22.81
$85.00	$87.50	$90.00	Aug 21	$0.12	$2.38	19.83
$108.00	$109.00	$110.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$101.00	$102.00	$103.00	Jul 22	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	Jul 22	$0.05	$0.95	19.00
$101.00	$102.00	$103.00	Jul 24	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Jul 24	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	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. 41 found (best net $-4.82, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$100.00	1:2	Aug 5	-$4.82	$5.18
$120.00	$124.00	1:2	Aug 3	-$1.12	$2.88
$115.00	$120.00	1:2	Aug 5	-$2.37	$2.63
$110.00	$115.00	1:2	Aug 5	-$3.51	$1.49
$121.00	$122.00	1:2	Jul 22	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$106.00	1:2	Aug 3	-$4.15	$4.85
$88.00	$85.00	1:2	Aug 3	-$1.01	$1.99
$89.00	$85.00	1:2	Aug 14	-$2.44	$1.56
$85.00	$84.00	1:2	Jul 22	$0.00	$1.00
$91.00	$90.00	1:2	Jul 22	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 181 found (best yield 12.44%, avg 5.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$104.00	Aug 28	$12.90	0.56	0.3%	12.44%	12.74%	11	14
$105.00	Aug 28	$12.55	0.55	1.3%	12.10%	13.37%	45	179
$104.00	Aug 21	$12.15	0.56	0.3%	11.72%	12.02%	90	88
$106.00	Aug 28	$12.05	0.54	2.2%	11.62%	13.85%	12	42
$105.00	Aug 21	$11.70	0.55	1.3%	11.28%	12.55%	686	8.9K
$107.00	Aug 28	$11.70	0.53	3.2%	11.28%	14.48%	22	18
$106.00	Aug 21	$11.30	0.53	2.2%	10.90%	13.13%	38	264
$108.00	Aug 28	$11.30	0.52	4.2%	10.90%	15.05%	1	35
$104.00	Aug 14	$11.10	0.55	0.3%	10.70%	11.00%	46	69
$109.00	Aug 28	$10.90	0.51	5.1%	10.51%	15.63%	23	46

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 215,769

Total Puts 118,663

Put/Call Ratio 0.55

Net Difference 97,106

Prior's Put/Call Breakdown

Total Calls 271,851

Total Puts 118,928

Put/Call Ratio 0.44

Net Difference 152,923

Prior 7-Day Put/Call Summary

Total Calls 3,102,192

Total Puts 1,890,858

Average Put/Call Ratio 0.61

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