INTC - Options Database

INTC

INTEL CORP

$104.41 -0.99%

(7/22 14:00) ◀

Wednesday, July 22, 2026 (2:05pm)

▶ (7/22 15:00)

◀ 7/22 14:05 ▶

Option Volume

Detail

ℹ

Current (07/22 2:05pm) 399,858

Calls: 249,292 (62%)

Puts: 150,566 (38%)

Prior (07/06) 93,789

Calls: 73,800 (79%)

Puts: 19,989 (21%)

Current vs Prior +326.34%

Calls: +237.79% (Calls)

Puts: +653.24% (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 -44.17%

Calls: -44.97%

Puts: -42.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 2:05pm) $137.82M

Calls: $91.81M (67%)

Puts: $46.00M (33%)

Prior (07/06) $72.49M

Calls: $65.93M (91%)

Puts: $6.56M (9%)

Current vs Prior +90.11%

Calls: +39.25%

Puts: +601.36%

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 -65.89%

Calls: -67.47%

Puts: -62.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 2:05pm) 0.60

Prior (07/06) 0.27

Current vs Prior +122.99%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +4.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 2:05pm) 5,118,630

Calls: 2,606,753 (51%)

Puts: 2,511,877 (49%)

Prior (07/06) 4,764,618

Calls: 2,380,678 (50%)

Puts: 2,383,940 (50%)

Current vs Prior +7.43%

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 1.59% | 12.53%12.53% | 16.38%23.23% | 31.55%

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

Current vs Prior -67.51% | -5.71%-5.71% | -4.05%-2.81% | -3.09%

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

Current vs 7-Day Avg -71.48% | +31.80%+56.69% | +1.39%+275.87% | +18.77%

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

Current vs 7-Day Eod -67.51% | -5.71%-5.71% | -4.05%-2.81% | -3.09%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.84% | 1.92%

Calls: 5.19% | 2.31%

Puts: 4.49% | 1.52%

Prior 3.38% | 3.57%

Calls: 1.94% | 3.58%

Puts: 4.83% | 3.56%

Current vs Prior +43.20% | -46.22%

Prior 7-Day Avg 4.89% | 5.13%

Calls: 4.49% | 5.36%

Puts: 5.30% | 4.90%

Current vs 7-Day Avg -1.05% | -62.59%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($91.81M). Elevated premium activity with dollar volume up 90% vs prior. Unusually high activity with volume up 326% vs prior - elevated interest. Bullish P/C ratio of 0.60.

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
14:05	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 652 of results (avg 4.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	1.65	1.67	$1.66	1.2%	6.4K	0.20	30.7K
$105.00	Jul 31	8.05	8.15	$8.10	1.2%	571	0.53	2.2K
$99.00	Jul 24	9.10	9.25	$9.18	1.6%	292	0.66	1.1K
$85.00	Aug 14	22.60	23.00	$22.80	1.8%	40	0.81	31
$89.00	Aug 14	19.70	20.05	$19.88	1.8%	40	0.77	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 7	16.10	16.30	$16.20	1.2%	14	0.61	217
$110.00	Aug 21	14.85	15.05	$14.95	1.3%	61	0.51	12.8K
$120.00	Aug 21	21.60	21.90	$21.75	1.4%	38	0.63	4.3K
$116.00	Aug 7	16.80	17.05	$16.93	1.5%	4	0.63	83
$123.00	Jul 24	19.70	20.00	$19.85	1.5%	54	0.84	245

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.65, cheapest $0.17)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 22	0.27	0.29	$0.28	7.1%	29.0K	0.32	4.8K
$104.00	Jul 22	0.75	0.79	$0.77	5.2%	7.9K	0.61	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 22	0.16	0.18	$0.17	11.8%	17.0K	0.19	2.5K
$104.00	Jul 22	0.36	0.40	$0.38	10.5%	11.8K	0.39	2.2K
$84.00	Jul 24	0.53	0.57	$0.55	7.3%	312	0.07	679
$85.00	Jul 24	0.61	0.64	$0.63	4.8%	992	0.08	3.4K
$86.00	Jul 24	0.71	0.73	$0.72	2.8%	366	0.09	725

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 343 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 22	20.10	20.70	$20.40	2.9%	18	1.00	11
$85.00	Jul 22	19.05	19.70	$19.38	3.4%	40	1.00	63
$86.00	Jul 22	18.10	18.70	$18.40	3.3%	22	1.00	42
$87.00	Jul 22	17.10	17.70	$17.40	3.4%	4	1.00	40
$88.00	Jul 22	16.00	16.75	$16.38	4.6%	3	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 22	15.30	15.90	$15.60	3.8%	14	1.00	7
$125.00	Jul 22	20.25	21.00	$20.63	3.6%	30	1.00	1
$115.00	Jul 22	10.30	10.90	$10.60	5.7%	4.6K	1.00	1.3K
$116.00	Jul 22	11.30	11.90	$11.60	5.2%	8	1.00	57
$117.00	Jul 22	12.30	13.00	$12.65	5.5%	2	1.00	106

Most actively traded options today. High liquidity = easy entry/exit. 688 active (total vol 314.0K, top 29.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 22	0.27	0.29	$0.28	7.1%	29.0K	0.32	4.8K
$106.00	Jul 22	0.09	0.11	$0.10	20.0%	25.8K	0.13	1.8K
$107.00	Jul 22	0.03	0.04	$0.04	25.0%	22.0K	0.05	1.2K
$110.00	Jul 22	0.00	0.01	$0.01	100.0%	14.7K	0.01	6.8K
$104.00	Jul 22	0.75	0.79	$0.77	5.2%	7.9K	0.61	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 22	0.16	0.18	$0.17	11.8%	17.0K	0.19	2.5K
$104.00	Jul 22	0.36	0.40	$0.38	10.5%	11.8K	0.39	2.2K
$105.00	Jul 22	0.87	0.91	$0.89	4.5%	11.6K	0.68	1.2K
$102.00	Jul 22	0.08	0.10	$0.09	22.2%	11.5K	0.10	1.7K
$106.00	Jul 22	1.60	1.92	$1.76	18.2%	5.4K	0.87	326

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 172.1%, max 403.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$121.00	Jul 22	Aug 28	499.5%	99.1%	403.9%	58	148
$84.00	Jul 22	Aug 21	490.6%	101.4%	383.8%	33	11
$85.00	Jul 22	Aug 28	466.1%	97.6%	377.4%	41	98
$86.00	Jul 22	Aug 21	441.8%	100.5%	339.5%	62	42
$87.00	Jul 22	Aug 21	417.7%	100.5%	315.7%	44	40

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$121.00	Jul 22	Aug 28	499.5%	99.1%	403.9%	42	16
$84.00	Jul 22	Aug 28	490.6%	98.4%	398.4%	76	679
$85.00	Jul 22	Aug 28	466.1%	97.6%	377.4%	85	6.4K
$86.00	Jul 22	Aug 28	441.8%	97.5%	353.1%	68	969
$87.00	Jul 22	Aug 28	417.7%	97.0%	330.6%	172	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 529 found (best R:R 9.00, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$121.00	$122.00	Aug 5	$0.10	$0.90	$0.10	9.00	$121.10
$123.00	$124.00	Jul 24	$0.11	$0.89	$0.11	8.09	$123.11
$124.00	$125.00	Jul 24	$0.12	$0.88	$0.12	7.33	$124.12
$123.00	$124.00	Aug 14	$0.12	$0.88	$0.12	7.33	$123.12
$121.00	$122.00	Jul 24	$0.13	$0.87	$0.13	6.69	$121.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.00	$86.00	Jul 24	$0.11	$0.89	$0.11	8.09	$86.89
$86.00	$85.00	Jul 27	$0.11	$0.89	$0.11	8.09	$85.89
$85.00	$84.00	Jul 27	$0.12	$0.88	$0.12	7.33	$84.88
$89.00	$88.00	Jul 29	$0.12	$0.88	$0.12	7.33	$88.88
$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. 655 found (best R:R 9.00, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$88.00	$89.00	Jul 24	$0.88	$0.88	$0.12	7.33	$88.88
$92.00	$93.00	Jul 31	$0.87	$0.87	$0.13	6.69	$92.87
$94.00	$95.00	Aug 7	$0.85	$0.85	$0.15	5.67	$94.85
$85.00	$87.00	Jul 27	$1.66	$1.66	$0.34	4.88	$86.66
$96.00	$97.00	Jul 29	$0.83	$0.83	$0.17	4.88	$96.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$124.00	$123.00	Jul 24	$0.90	$0.90	$0.10	9.00	$123.10
$125.00	$124.00	Jul 24	$0.90	$0.90	$0.10	9.00	$124.10
$125.00	$124.00	Aug 7	$0.88	$0.88	$0.12	7.33	$124.12
$106.00	$105.00	Jul 22	$0.87	$0.87	$0.13	6.69	$105.13
$123.00	$122.00	Jul 24	$0.87	$0.87	$0.13	6.69	$122.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $2.75, cheapest $0.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Jul 22	Jul 24	$0.45	490.6%	206.7%
$85.00	Jul 22	Jul 24	$0.57	466.1%	204.4%
$86.00	Jul 22	Jul 24	$0.73	441.8%	203.0%
$88.00	Jul 22	Jul 24	$0.95	393.7%	200.9%
$125.00	Jul 22	Jul 24	$1.01	406.7%	202.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Jul 22	Jul 24	$0.54	490.6%	206.7%
$85.00	Jul 22	Jul 24	$0.62	466.1%	204.4%
$86.00	Jul 22	Jul 24	$0.71	441.8%	203.0%
$87.00	Jul 22	Jul 24	$0.82	417.7%	201.5%
$88.00	Jul 22	Jul 24	$0.95	393.7%	200.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 337 found (cheapest 1.10% of stock, avg 18.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$104.00	Jul 22	$0.77	$0.38	$1.15	$102.85	$105.15	1.10%
$105.00	Jul 22	$0.28	$0.89	$1.17	$103.83	$106.17	1.12%
$103.00	Jul 22	$1.54	$0.17	$1.71	$101.29	$104.71	1.64%
$106.00	Jul 22	$0.10	$1.76	$1.86	$104.14	$107.86	1.78%
$102.00	Jul 22	$2.48	$0.09	$2.57	$99.43	$104.57	2.46%
$107.00	Jul 22	$0.04	$2.71	$2.75	$104.25	$109.75	2.63%
$101.00	Jul 22	$3.43	$0.04	$3.47	$97.53	$104.47	3.32%
$108.00	Jul 22	$0.02	$3.68	$3.70	$104.30	$111.70	3.54%
$100.00	Jul 22	$4.38	$0.02	$4.40	$95.60	$104.40	4.21%
$109.00	Jul 22	$0.01	$4.63	$4.64	$104.36	$113.64	4.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 14.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$107.00	$102.00	Jul 22	$0.04	$0.09	$0.13	$101.87	$107.13
$106.00	$102.00	Jul 22	$0.10	$0.09	$0.19	$101.81	$106.19
$107.00	$103.00	Jul 22	$0.04	$0.17	$0.21	$102.79	$107.21
$106.00	$103.00	Jul 22	$0.10	$0.17	$0.27	$102.73	$106.27
$105.00	$102.00	Jul 22	$0.28	$0.09	$0.37	$101.63	$105.37
$107.00	$104.00	Jul 22	$0.04	$0.38	$0.42	$103.58	$107.42
$105.00	$103.00	Jul 22	$0.28	$0.17	$0.45	$102.55	$105.45
$106.00	$104.00	Jul 22	$0.10	$0.38	$0.48	$103.52	$106.48
$105.00	$104.00	Jul 22	$0.28	$0.38	$0.66	$103.34	$105.66
$110.00	$101.00	Jul 24	$4.05	$4.65	$8.70	$92.30	$118.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 352 found (best R:R 14.38, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
90/92	95/97	Aug 3	$1.87	$0.13	14.38	$90.13	$96.87
89/90	91/93	Jul 29	$1.82	$0.18	10.11	$88.18	$92.82
86/87	92/93	Jul 24	$0.90	$0.10	9.00	$86.10	$92.90
90/91	93/94	Jul 27	$0.90	$0.10	9.00	$90.10	$93.90
90/91	95/96	Jul 27	$0.90	$0.10	9.00	$90.10	$95.90
85/86	87/88	Jul 29	$0.90	$0.10	9.00	$85.10	$87.90
85/86	90/91	Jul 29	$0.90	$0.10	9.00	$85.10	$90.90
88/89	91/92	Jul 31	$0.90	$0.10	9.00	$88.10	$91.90
99/100	104/105	Aug 5	$0.90	$0.10	9.00	$99.10	$104.90
88/89	93/94	Aug 7	$0.90	$0.10	9.00	$88.10	$93.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 43.44, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$89.00	$90.00	$91.00	Jul 22	$0.05	$0.95	19.00
$97.00	$98.00	$99.00	Jul 24	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Jul 24	$0.05	$0.95	19.00
$95.00	$96.00	$97.00	Jul 27	$0.05	$0.95	19.00
$99.00	$100.00	$101.00	Jul 27	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$91.00	$95.00	$99.00	Aug 5	$0.09	$3.91	43.44
$110.00	$115.00	$120.00	Aug 21	$0.16	$4.84	30.25
$115.00	$116.00	$117.00	Jul 22	$0.05	$0.95	19.00
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-3.58, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$103.00	$104.00	1:2	Jul 22	$0.00	$1.00
$107.00	$108.00	1:2	Jul 22	$0.00	$1.00
$108.00	$109.00	1:2	Jul 22	$0.00	$1.00
$118.00	$119.00	1:2	Jul 22	-$0.07	$0.93
$120.00	$125.00	1:2	Aug 21	-$4.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$106.00	1:2	Aug 3	-$3.58	$5.42
$95.00	$91.00	1:2	Aug 5	-$1.84	$2.16
$88.00	$85.00	1:2	Aug 5	-$1.57	$1.43
$98.00	$97.00	1:2	Jul 22	$0.00	$1.00
$100.00	$99.00	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. 189 found (best yield 12.07%, avg 5.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Aug 28	$12.60	0.56	0.6%	12.07%	12.63%	105	247
$106.00	Aug 28	$12.20	0.55	1.5%	11.68%	13.21%	150	41
$107.00	Aug 28	$11.70	0.53	2.5%	11.21%	13.69%	18	18
$105.00	Aug 21	$11.60	0.55	0.6%	11.11%	11.68%	515	8.6K
$106.00	Aug 21	$11.20	0.54	1.5%	10.73%	12.25%	297	313
$108.00	Aug 28	$11.20	0.52	3.4%	10.73%	14.17%	3	36
$109.00	Aug 28	$10.95	0.51	4.4%	10.49%	14.88%	3	68
$110.00	Aug 28	$10.60	0.50	5.3%	10.15%	15.51%	141	453
$105.00	Aug 14	$10.50	0.54	0.6%	10.06%	10.62%	59	563
$111.00	Aug 28	$10.25	0.49	6.3%	9.82%	16.13%	21	72

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 249,292

Total Puts 150,566

Put/Call Ratio 0.60

Net Difference 98,726

Prior's Put/Call Breakdown

Total Calls 73,800

Total Puts 19,989

Put/Call Ratio 0.27

Net Difference 53,811

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