INTC - Options Database

INTC

INTEL CORP

$104.60 -0.81%

(7/22 12:00) ◀

Wednesday, July 22, 2026 (1:00pm)

▶ (7/22 14:00)

◀ 7/22 13:00 ▶

Option Volume

Detail

ℹ

Current (07/22 1:00pm) 349,358

Calls: 219,135 (63%)

Puts: 130,223 (37%)

Prior (07/21) 407,802

Calls: 270,261 (66%)

Puts: 137,541 (34%)

Current vs Prior -14.33%

Calls: -18.92% (Calls)

Puts: -5.32% (Puts)

Prior 7-Day Total 5,013,555

Calls: 3,170,890 (63%)

Puts: 1,842,665 (37%)

Prior 7-Day Average 716,222

Calls: 452,984 (63%)

Puts: 263,237 (37%)

Current vs Prior 7-Day Avg -51.22%

Calls: -51.62%

Puts: -50.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 1:00pm) $117.57M

Calls: $80.25M (68%)

Puts: $37.33M (32%)

Prior (07/21) $258.72M

Calls: $199.14M (77%)

Puts: $59.58M (23%)

Current vs Prior -54.56%

Calls: -59.70%

Puts: -37.34%

Prior 7-Day Total $2.83B

Calls: $1.98B (70%)

Puts: $853.18M (30%)

Prior 7-Day Average $404.09M

Calls: $282.20M (70%)

Puts: $121.88M (30%)

Current vs Prior 7-Day Avg -70.90%

Calls: -71.56%

Puts: -69.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 1:00pm) 0.59

Prior (07/21) 0.51

Current vs Prior +16.77%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +3.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 1:00pm) 5,118,630

Calls: 2,606,753 (51%)

Puts: 2,511,877 (49%)

Prior (07/21) 5,003,312

Calls: 2,543,828 (51%)

Puts: 2,459,484 (49%)

Current vs Prior +2.30%

Prior 7-Day Total 36,468,241

Calls: 18,610,627 (51%)

Puts: 17,857,614 (49%)

Prior 7-Day Average 5,209,748

Calls: 2,658,661 (51%)

Puts: 2,551,087 (49%)

Current vs Prior 7-Day Avg -1.75%

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 1.84% | 12.70%12.70% | 16.54%23.43% | 31.67%

Prior 4.89% | 13.29%13.29% | 17.07%23.90% | 32.56%

Current vs Prior -62.49% | -4.44%-4.44% | -3.11%-1.95% | -2.71%

Prior 7-Day Avg 5.58% | 9.51%8.00% | 16.15%6.18% | 26.56%

Current vs 7-Day Avg -67.08% | +33.57%+58.80% | +2.39%+279.21% | +19.24%

Prior 7-Day Eod 4.89% | 13.29%13.29% | 17.07%23.90% | 32.56%

Current vs 7-Day Eod -62.49% | -4.44%-4.44% | -3.11%-1.95% | -2.71%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.29% | 2.63%

Calls: 5.83% | 2.99%

Puts: 6.74% | 2.28%

Prior 3.38% | 3.57%

Calls: 1.94% | 3.58%

Puts: 4.83% | 3.56%

Current vs Prior +86.09% | -26.33%

Prior 7-Day Avg 4.89% | 5.13%

Calls: 4.49% | 5.36%

Puts: 5.30% | 4.90%

Current vs 7-Day Avg +28.59% | -48.76%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($80.25M). Light premium activity with dollar volume down 55% vs prior. Bullish P/C ratio of 0.59.

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
13:00	BULLISH	BULLISH	BULLISH
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 604 of results (avg 4.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 24	14.15	14.35	$14.25	1.4%	24	0.82	175
$116.00	Jul 24	2.51	2.55	$2.53	1.6%	124	0.28	4.0K
$97.00	Jul 31	12.45	12.65	$12.55	1.6%	14	0.68	667
$90.00	Jul 24	15.80	16.10	$15.95	1.9%	3.8K	0.85	862
$85.00	Aug 21	23.55	24.05	$23.80	2.1%	11	0.81	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	17.00	17.25	$17.13	1.5%	41	0.79	2.3K
$123.00	Jul 24	19.55	19.85	$19.70	1.5%	4	0.83	245
$125.00	Aug 21	25.25	25.65	$25.45	1.6%	20	0.68	5.7K
$100.00	Jul 31	6.05	6.15	$6.10	1.6%	396	0.37	9.1K
$95.00	Jul 24	2.41	2.45	$2.43	1.6%	2.1K	0.24	7.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.57, cheapest $0.06)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 22	0.18	0.19	$0.19	5.3%	23.5K	0.20	1.8K
$105.00	Jul 22	0.47	0.50	$0.49	6.1%	23.5K	0.40	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Jul 22	0.05	0.06	$0.06	16.7%	1.6K	0.06	1.7K
$102.00	Jul 22	0.11	0.13	$0.12	16.7%	11.1K	0.11	1.7K
$103.00	Jul 22	0.21	0.24	$0.22	13.6%	16.0K	0.21	2.5K
$104.00	Jul 22	0.42	0.48	$0.45	13.3%	8.2K	0.37	2.2K
$84.00	Jul 24	0.54	0.58	$0.56	7.1%	293	0.07	679

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 22	20.40	20.90	$20.65	2.4%	16	1.00	11
$85.00	Jul 22	19.35	19.90	$19.63	2.8%	23	1.00	63
$86.00	Jul 22	18.30	18.90	$18.60	3.2%	20	1.00	42
$87.00	Jul 22	17.30	17.90	$17.60	3.4%	2	1.00	40
$88.00	Jul 22	16.30	16.95	$16.63	3.9%	3	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 22	15.10	15.70	$15.40	3.9%	14	1.00	7
$125.00	Jul 22	20.05	20.65	$20.35	2.9%	30	1.00	1
$116.00	Jul 22	11.10	11.70	$11.40	5.3%	8	1.00	57
$117.00	Jul 22	12.10	12.70	$12.40	4.8%	2	1.00	106
$118.00	Jul 22	12.65	13.85	$13.25	9.1%	--	1.00	15

Most actively traded options today. High liquidity = easy entry/exit. 654 active (total vol 275.0K, top 23.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 22	0.47	0.50	$0.49	6.1%	23.5K	0.40	4.8K
$106.00	Jul 22	0.18	0.19	$0.19	5.3%	23.5K	0.20	1.8K
$107.00	Jul 22	0.06	0.09	$0.08	37.5%	20.4K	0.09	1.2K
$110.00	Jul 22	0.00	0.01	$0.01	100.0%	13.9K	0.01	6.8K
$108.00	Jul 22	0.03	0.05	$0.04	50.0%	7.2K	0.05	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 22	0.21	0.24	$0.22	13.6%	16.0K	0.21	2.5K
$102.00	Jul 22	0.11	0.13	$0.12	16.7%	11.1K	0.11	1.7K
$105.00	Jul 22	0.86	0.92	$0.89	6.7%	10.0K	0.61	1.2K
$104.00	Jul 22	0.42	0.48	$0.45	13.3%	8.2K	0.37	2.2K
$106.00	Jul 22	1.52	1.64	$1.58	7.6%	4.8K	0.81	326

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 126.7%, max 308.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$121.00	Jul 22	Aug 28	396.8%	99.1%	300.5%	58	148
$85.00	Jul 22	Aug 28	382.7%	98.0%	290.6%	24	98
$84.00	Jul 22	Aug 14	402.5%	106.9%	276.7%	56	11
$86.00	Jul 22	Aug 14	390.4%	105.9%	268.6%	40	42
$119.00	Jul 22	Aug 28	359.3%	98.7%	264.1%	75	141

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Jul 22	Aug 28	402.6%	98.5%	308.7%	51	679
$86.00	Jul 22	Aug 28	390.2%	97.1%	301.9%	64	969
$121.00	Jul 22	Aug 28	396.8%	99.1%	300.5%	42	16
$85.00	Jul 22	Aug 28	382.6%	98.0%	290.5%	85	6.4K
$119.00	Jul 22	Aug 28	359.3%	98.7%	264.2%	3	13

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 513 found (best R:R 9.00, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$106.00	$107.00	Jul 22	$0.11	$0.89	$0.11	8.09	$106.11
$124.00	$125.00	Jul 27	$0.12	$0.88	$0.12	7.33	$124.12
$122.00	$123.00	Jul 24	$0.13	$0.87	$0.13	6.69	$122.13
$119.00	$120.00	Jul 29	$0.13	$0.87	$0.13	6.69	$119.13
$124.00	$125.00	Aug 7	$0.13	$0.87	$0.13	6.69	$124.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$103.00	$102.00	Jul 22	$0.10	$0.90	$0.10	9.00	$102.90
$86.00	$85.00	Jul 29	$0.10	$0.90	$0.10	9.00	$85.90
$87.00	$86.00	Jul 24	$0.11	$0.89	$0.11	8.09	$86.89
$92.00	$90.00	Aug 3	$0.25	$1.75	$0.25	7.00	$91.75
$88.00	$87.00	Jul 24	$0.13	$0.87	$0.13	6.69	$87.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 632 found (best R:R 9.00, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$101.00	$102.00	Jul 22	$0.89	$0.89	$0.11	8.09	$101.89
$85.00	$86.00	Jul 24	$0.89	$0.89	$0.11	8.09	$85.89
$90.00	$91.00	Jul 24	$0.87	$0.87	$0.13	6.69	$90.87
$88.00	$89.00	Jul 24	$0.85	$0.85	$0.15	5.67	$88.85
$89.00	$90.00	Jul 24	$0.85	$0.85	$0.15	5.67	$89.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$123.00	$122.00	Aug 7	$0.90	$0.90	$0.10	9.00	$122.10
$107.00	$106.00	Jul 22	$0.89	$0.89	$0.11	8.09	$106.11
$124.00	$123.00	Jul 24	$0.88	$0.88	$0.12	7.33	$123.12
$112.00	$110.00	Aug 5	$1.75	$1.75	$0.25	7.00	$110.25
$113.00	$112.00	Jul 22	$0.87	$0.87	$0.13	6.69	$112.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $2.80, cheapest $0.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Jul 22	Jul 24	$0.55	402.5%	207.0%
$85.00	Jul 22	Jul 24	$0.64	382.7%	205.6%
$86.00	Jul 22	Jul 24	$0.78	390.4%	204.5%
$88.00	Jul 22	Jul 24	$1.02	323.7%	203.4%
$125.00	Jul 22	Jul 24	$1.09	329.1%	202.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Jul 22	Jul 24	$0.55	402.6%	207.0%
$85.00	Jul 22	Jul 24	$0.64	382.6%	205.6%
$86.00	Jul 22	Jul 24	$0.74	390.2%	204.5%
$87.00	Jul 22	Jul 24	$0.85	343.1%	203.6%
$88.00	Jul 22	Jul 24	$0.98	323.6%	203.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 323 found (cheapest 1.32% of stock, avg 18.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Jul 22	$0.49	$0.89	$1.38	$103.62	$106.38	1.32%
$104.00	Jul 22	$1.03	$0.45	$1.48	$102.52	$105.48	1.41%
$106.00	Jul 22	$0.19	$1.58	$1.77	$104.23	$107.77	1.69%
$103.00	Jul 22	$1.82	$0.22	$2.04	$100.96	$105.04	1.95%
$107.00	Jul 22	$0.08	$2.47	$2.55	$104.45	$109.55	2.44%
$102.00	Jul 22	$2.74	$0.12	$2.86	$99.14	$104.86	2.73%
$108.00	Jul 22	$0.04	$3.38	$3.42	$104.58	$111.42	3.27%
$101.00	Jul 22	$3.63	$0.06	$3.69	$97.31	$104.69	3.53%
$109.00	Jul 22	$0.02	$4.38	$4.40	$104.60	$113.40	4.21%
$100.00	Jul 22	$4.65	$0.03	$4.68	$95.32	$104.68	4.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.13% of stock, avg 14.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$107.00	$101.00	Jul 22	$0.08	$0.06	$0.14	$100.86	$107.14
$107.00	$102.00	Jul 22	$0.08	$0.12	$0.20	$101.80	$107.20
$106.00	$101.00	Jul 22	$0.19	$0.06	$0.25	$100.75	$106.25
$107.00	$103.00	Jul 22	$0.08	$0.22	$0.30	$102.70	$107.30
$106.00	$102.00	Jul 22	$0.19	$0.12	$0.31	$101.69	$106.31
$106.00	$103.00	Jul 22	$0.19	$0.22	$0.41	$102.59	$106.41
$107.00	$104.00	Jul 22	$0.08	$0.45	$0.53	$103.47	$107.53
$105.00	$101.00	Jul 22	$0.49	$0.06	$0.55	$100.45	$105.55
$105.00	$102.00	Jul 22	$0.49	$0.12	$0.61	$101.39	$105.61
$106.00	$104.00	Jul 22	$0.19	$0.45	$0.64	$103.36	$106.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 379 found (best R:R 9.00, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
90/91	94/95	Jul 27	$0.90	$0.10	9.00	$90.10	$94.90
90/91	95/96	Jul 27	$0.90	$0.10	9.00	$90.10	$95.90
91/92	94/95	Jul 27	$0.90	$0.10	9.00	$91.10	$94.90
91/92	95/96	Jul 27	$0.90	$0.10	9.00	$91.10	$95.90
95/96	97/98	Jul 29	$0.90	$0.10	9.00	$95.10	$97.90
88/89	106/107	Aug 3	$0.90	$0.10	9.00	$88.10	$106.90
90/91	94/95	Aug 7	$0.90	$0.10	9.00	$90.10	$94.90
90/91	95/96	Aug 7	$0.90	$0.10	9.00	$90.10	$95.90
88/89	95/96	Aug 14	$0.90	$0.10	9.00	$88.10	$95.90
89/90	95/96	Aug 14	$0.90	$0.10	9.00	$89.10	$95.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 22.08, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.00	$90.00	$93.00	Aug 7	$0.13	$2.87	22.08
$110.00	$115.00	$120.00	Aug 21	$0.23	$4.77	20.74
$93.00	$94.00	$95.00	Jul 22	$0.05	$0.95	19.00
$114.00	$115.00	$116.00	Jul 24	$0.05	$0.95	19.00
$95.00	$96.00	$97.00	Jul 27	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Aug 21	$0.23	$4.77	20.74
$112.00	$113.00	$114.00	Jul 24	$0.05	$0.95	19.00
$114.00	$115.00	$116.00	Jul 24	$0.05	$0.95	19.00
$101.00	$102.00	$103.00	Jul 27	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	Jul 31	$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. 37 found (best net $-0.74, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$124.00	1:2	Aug 3	-$2.08	$1.92
$122.00	$125.00	1:2	Jul 29	-$1.26	$1.74
$122.00	$125.00	1:2	Aug 5	-$1.84	$1.16
$107.00	$108.00	1:2	Jul 22	$0.00	$1.00
$108.00	$109.00	1:2	Jul 22	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$88.00	1:2	Aug 5	-$0.74	$6.26
$115.00	$106.00	1:2	Aug 3	-$3.24	$5.76
$88.00	$85.00	1:2	Aug 3	-$0.99	$2.01
$88.00	$85.00	1:2	Aug 5	-$1.05	$1.95
$93.00	$92.00	1:2	Jul 22	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 185 found (best yield 12.19%, avg 5.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Aug 28	$12.75	0.56	0.4%	12.19%	12.57%	104	247
$106.00	Aug 28	$12.30	0.55	1.3%	11.76%	13.10%	150	41
$105.00	Aug 21	$11.85	0.55	0.4%	11.33%	11.71%	406	8.6K
$107.00	Aug 28	$11.85	0.54	2.3%	11.33%	13.62%	18	18
$108.00	Aug 28	$11.50	0.52	3.2%	10.99%	14.24%	2	36
$106.00	Aug 21	$11.45	0.54	1.3%	10.95%	12.28%	291	313
$109.00	Aug 28	$11.05	0.51	4.2%	10.56%	14.77%	--	68
$105.00	Aug 14	$10.80	0.55	0.4%	10.33%	10.71%	55	563
$110.00	Aug 28	$10.75	0.50	5.2%	10.28%	15.44%	136	453
$106.00	Aug 14	$10.35	0.54	1.3%	9.89%	11.23%	102	52

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 219,135

Total Puts 130,223

Put/Call Ratio 0.59

Net Difference 88,912

Prior's Put/Call Breakdown

Total Calls 270,261

Total Puts 137,541

Put/Call Ratio 0.51

Net Difference 132,720

Prior 7-Day Put/Call Summary

Total Calls 3,170,890

Total Puts 1,842,665

Average Put/Call Ratio 0.58

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